Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.542 | 2.542 | 2.542 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.591 | 2.713 | 2.566 | 2.672 | 22,306,470 | +0.13(+5.14%) |
Dec 28, 2016 | 2.468 | 2.558 | 2.439 | 2.542 | 13,681,834 | +0.06(+2.30%) |
Dec 27, 2016 | 2.443 | 2.517 | 2.419 | 2.484 | 8,327,455 | +0.08(+3.40%) |
Dec 23, 2016 | 2.403 | 2.403 | 2.403 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.362 | 2.427 | 2.354 | 2.378 | 12,114,355 | -0.06(-2.35%) |
Dec 21, 2016 | 2.468 | 2.484 | 2.419 | 2.435 | 7,139,684 | -0.04(-1.65%) |
Dec 20, 2016 | 2.411 | 2.476 | 2.366 | 2.476 | 14,699,768 | +0.02(+0.66%) |
Dec 19, 2016 | 2.492 | 2.525 | 2.435 | 2.460 | 33,709,224 | -0.02(-0.66%) |
Dec 16, 2016 | 2.591 | 2.607 | 2.476 | 2.476 | 54,573,632 | -0.08(-3.19%) |
Dec 15, 2016 | 2.517 | 2.574 | 2.435 | 2.558 | 27,137,074 | -0.07(-2.49%) |
Dec 14, 2016 | 2.819 | 2.914 | 2.615 | 2.623 | 28,035,882 | -0.16(-5.59%) |
Dec 13, 2016 | 2.705 | 2.795 | 2.697 | 2.779 | 17,107,160 | +0.07(+2.72%) |
Dec 12, 2016 | 2.648 | 2.721 | 2.615 | 2.705 | 15,210,107 | +0.08(+3.12%) |
Dec 09, 2016 | 2.705 | 2.730 | 2.615 | 2.623 | 16,041,337 | -0.12(-4.46%) |
Dec 08, 2016 | 2.770 | 2.783 | 2.716 | 2.746 | 13,234,718 | -0.03(-1.18%) |
Dec 07, 2016 | 2.828 | 2.840 | 2.738 | 2.779 | 13,950,007 | +0.01(+0.29%) |
Dec 06, 2016 | 2.770 | 2.844 | 2.738 | 2.770 | 11,941,993 | -0.02(-0.59%) |
Dec 05, 2016 | 2.738 | 2.828 | 2.648 | 2.787 | 18,186,248 | -0.05(-1.73%) |
Dec 02, 2016 | 2.738 | 2.885 | 2.729 | 2.836 | 13,164,623 | +0.13(+4.83%) |
Dec 01, 2016 | 2.680 | 2.787 | 2.619 | 2.705 | 18,593,144 | +0.02(+0.61%) |
Nov 30, 2016 | 2.705 | 2.746 | 2.640 | 2.689 | 15,919,377 | -0.07(-2.37%) |
Nov 29, 2016 | 2.672 | 2.799 | 2.664 | 2.754 | 13,153,433 | +0.00(+0.00%) |
Nov 28, 2016 | 2.656 | 2.762 | 2.603 | 2.754 | 19,738,516 | +0.16(+6.31%) |
Nov 25, 2016 | 2.623 | 2.656 | 2.574 | 2.591 | 7,304,013 | +0.00(+0.00%) |
Nov 23, 2016 | 2.591 | 2.591 | 2.591 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.779 | 2.836 | 2.713 | 2.811 | 15,543,588 | +0.01(+0.29%) |
Nov 21, 2016 | 2.819 | 2.885 | 2.770 | 2.803 | 15,580,267 | +0.03(+1.18%) |
Nov 18, 2016 | 2.819 | 2.885 | 2.721 | 2.770 | 18,366,974 | -0.14(-4.78%) |
Nov 17, 2016 | 3.007 | 3.052 | 2.819 | 2.909 | 24,513,026 | -0.04(-1.39%) |
Nov 16, 2016 | 2.934 | 2.958 | 2.860 | 2.950 | 15,633,863 | +0.02(+0.56%) |
Nov 15, 2016 | 2.746 | 2.942 | 2.734 | 2.934 | 18,256,364 | +0.19(+6.85%) |
Nov 14, 2016 | 2.558 | 2.877 | 2.533 | 2.746 | 26,744,030 | +0.09(+3.38%) |
Nov 11, 2016 | 2.926 | 2.942 | 2.648 | 2.656 | 23,322,342 | -0.27(-9.22%) |
Nov 10, 2016 | 3.228 | 3.236 | 2.901 | 2.926 | 24,224,168 | -0.33(-10.05%) |
Nov 09, 2016 | 3.481 | 3.489 | 3.163 | 3.252 | 21,800,868 | +0.06(+1.79%) |
Nov 08, 2016 | 3.244 | 3.318 | 3.146 | 3.195 | 19,665,514 | -0.02(-0.76%) |
Nov 07, 2016 | 3.244 | 3.310 | 3.220 | 3.220 | 12,681,776 | -0.14(-4.14%) |
Nov 04, 2016 | 3.481 | 3.489 | 3.342 | 3.359 | 18,278,216 | -0.08(-2.38%) |
Nov 03, 2016 | 3.285 | 3.453 | 3.187 | 3.440 | 18,402,424 | +0.25(+7.95%) |
Nov 02, 2016 | 3.334 | 3.375 | 3.126 | 3.187 | 23,185,128 | -0.05(-1.52%) |
Nov 01, 2016 | 3.252 | 3.330 | 3.220 | 3.236 | 14,978,962 | +0.08(+2.59%) |
Oct 31, 2016 | 3.065 | 3.171 | 3.024 | 3.154 | 11,710,101 | +0.10(+3.21%) |
Oct 28, 2016 | 3.024 | 3.138 | 2.991 | 3.056 | 16,067,936 | +0.00(+0.00%) |
Oct 27, 2016 | 3.126 | 3.138 | 2.999 | 3.056 | 16,347,274 | -0.04(-1.32%) |
Oct 26, 2016 | 3.195 | 3.195 | 3.003 | 3.097 | 17,824,988 | -0.09(-2.82%) |
Oct 25, 2016 | 3.105 | 3.244 | 3.056 | 3.187 | 25,672,494 | +0.12(+4.00%) |
Oct 24, 2016 | 3.252 | 3.252 | 2.991 | 3.065 | 27,384,812 | -0.14(-4.34%) |
Oct 21, 2016 | 3.163 | 3.208 | 3.130 | 3.203 | 18,187,860 | +0.00(+0.00%) |
Oct 20, 2016 | 3.154 | 3.203 | 3.065 | 3.203 | 13,924,207 | +0.07(+2.08%) |
Oct 19, 2016 | 3.154 | 3.212 | 3.081 | 3.138 | 21,341,382 | +0.07(+2.40%) |
Oct 18, 2016 | 3.065 | 3.081 | 3.007 | 3.065 | 14,818,715 | +0.07(+2.46%) |
Oct 17, 2016 | 2.966 | 3.040 | 2.926 | 2.991 | 16,009,222 | +0.03(+1.10%) |
Oct 14, 2016 | 2.999 | 3.073 | 2.934 | 2.958 | 17,260,516 | -0.11(-3.47%) |
Oct 13, 2016 | 3.007 | 3.154 | 2.966 | 3.065 | 19,734,976 | +0.04(+1.35%) |
Oct 12, 2016 | 2.991 | 3.073 | 2.901 | 3.024 | 22,648,062 | +0.09(+3.06%) |
Oct 11, 2016 | 2.901 | 2.983 | 2.868 | 2.934 | 17,320,470 | -0.04(-1.37%) |
Oct 10, 2016 | 2.942 | 3.003 | 2.909 | 2.975 | 17,604,938 | +0.10(+3.41%) |
Oct 07, 2016 | 3.015 | 3.015 | 2.819 | 2.877 | 21,409,754 | +0.02(+0.57%) |
Oct 06, 2016 | 2.852 | 2.926 | 2.795 | 2.860 | 22,230,730 | -0.11(-3.58%) |
Oct 05, 2016 | 3.024 | 3.040 | 2.868 | 2.966 | 22,376,260 | +0.04(+1.40%) |
Oct 04, 2016 | 3.212 | 3.228 | 2.909 | 2.926 | 36,766,484 | -0.44(-13.11%) |