Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.17(+5.61%) | |
Dec 29, 2016 | 3.065 | 3.080 | 2.950 | 3.030 | 147,136 | -0.03(-0.98%) |
Dec 28, 2016 | 3.105 | 3.130 | 2.950 | 3.060 | 224,763 | -0.01(-0.33%) |
Dec 27, 2016 | 2.970 | 3.100 | 2.520 | 3.070 | 656,366 | -0.15(-4.66%) |
Dec 23, 2016 | 3.220 | 3.220 | 3.220 | 0 | +0.28(+9.52%) | |
Dec 22, 2016 | 2.385 | 2.950 | 2.380 | 2.940 | 478,478 | +0.56(+23.53%) |
Dec 21, 2016 | 2.310 | 2.450 | 2.180 | 2.380 | 459,968 | +0.29(+13.88%) |
Dec 20, 2016 | 2.005 | 2.100 | 1.870 | 2.090 | 542,209 | +0.06(+2.95%) |
Dec 19, 2016 | 2.230 | 2.240 | 2.010 | 2.030 | 436,707 | -0.30(-12.88%) |
Dec 16, 2016 | 2.515 | 2.550 | 2.270 | 2.330 | 432,203 | -0.23(-8.98%) |
Dec 15, 2016 | 2.770 | 2.790 | 2.540 | 2.560 | 268,178 | -0.21(-7.58%) |
Dec 14, 2016 | 2.880 | 2.960 | 2.700 | 2.770 | 215,156 | -0.09(-3.15%) |
Dec 13, 2016 | 3.010 | 3.010 | 2.850 | 2.860 | 124,910 | -0.12(-4.03%) |
Dec 12, 2016 | 3.020 | 3.040 | 2.930 | 2.980 | 96,090 | -0.02(-0.67%) |
Dec 09, 2016 | 2.850 | 3.000 | 2.820 | 3.000 | 150,935 | +0.12(+4.17%) |
Dec 08, 2016 | 3.030 | 3.030 | 2.750 | 2.880 | 481,824 | -0.14(-4.67%) |
Dec 07, 2016 | 3.300 | 3.310 | 2.970 | 3.021 | 437,469 | -0.16(-5.00%) |
Dec 06, 2016 | 3.230 | 3.410 | 2.990 | 3.180 | 243,805 | -0.08(-2.45%) |
Dec 05, 2016 | 3.100 | 3.410 | 3.040 | 3.260 | 232,637 | +0.23(+7.59%) |
Dec 02, 2016 | 3.110 | 3.120 | 3.000 | 3.030 | 188,655 | -0.08(-2.57%) |
Dec 01, 2016 | 3.280 | 3.400 | 3.110 | 3.110 | 129,295 | -0.17(-5.18%) |
Nov 30, 2016 | 3.350 | 3.380 | 3.080 | 3.280 | 255,207 | -0.10(-2.96%) |
Nov 29, 2016 | 3.460 | 3.470 | 3.350 | 3.380 | 138,586 | -0.05(-1.46%) |
Nov 28, 2016 | 3.460 | 3.470 | 3.230 | 3.430 | 409,797 | +0.33(+10.65%) |
Nov 25, 2016 | 2.820 | 3.180 | 2.810 | 3.100 | 294,083 | +0.30(+10.71%) |
Nov 23, 2016 | 2.800 | 2.800 | 2.800 | 0 | -0.27(-8.79%) | |
Nov 22, 2016 | 3.450 | 3.450 | 3.030 | 3.070 | 557,331 | -0.38(-11.01%) |
Nov 21, 2016 | 3.670 | 3.750 | 3.350 | 3.450 | 370,182 | -0.30(-8.00%) |
Nov 18, 2016 | 3.800 | 3.900 | 3.730 | 3.750 | 234,108 | +0.02(+0.54%) |
Nov 17, 2016 | 4.020 | 4.140 | 3.680 | 3.730 | 478,510 | -0.22(-5.57%) |
Nov 16, 2016 | 4.250 | 4.260 | 3.950 | 3.950 | 362,997 | -0.31(-7.28%) |
Nov 15, 2016 | 4.330 | 4.400 | 4.010 | 4.260 | 521,802 | +0.21(+5.19%) |
Nov 14, 2016 | 3.655 | 4.050 | 3.600 | 4.050 | 532,848 | +0.57(+16.38%) |
Nov 11, 2016 | 3.420 | 3.590 | 3.220 | 3.480 | 547,711 | -0.19(-5.18%) |
Nov 10, 2016 | 4.070 | 4.070 | 3.350 | 3.670 | 1,015,698 | -0.35(-8.71%) |
Nov 09, 2016 | 4.700 | 4.700 | 4.200 | 4.020 | 1,043,085 | -0.33(-7.59%) |
Nov 08, 2016 | 4.700 | 5.190 | 4.060 | 4.350 | 1,841,792 | -0.34(-7.25%) |
Nov 07, 2016 | 3.400 | 4.700 | 3.400 | 4.690 | 1,671,977 | +1.36(+40.84%) |
Nov 04, 2016 | 3.575 | 3.630 | 2.820 | 3.330 | 571,594 | -0.27(-7.50%) |
Nov 03, 2016 | 3.670 | 3.720 | 3.280 | 3.600 | 389,193 | -0.07(-1.91%) |
Nov 02, 2016 | 3.890 | 4.000 | 3.510 | 3.670 | 365,014 | -0.23(-5.90%) |
Nov 01, 2016 | 4.270 | 4.500 | 3.750 | 3.900 | 674,394 | -0.29(-6.92%) |
Oct 31, 2016 | 4.260 | 4.280 | 4.120 | 4.190 | 524,066 | +0.19(+4.75%) |
Oct 28, 2016 | 3.325 | 4.160 | 3.000 | 4.000 | 792,508 | +0.70(+21.21%) |
Oct 27, 2016 | 3.590 | 3.650 | 3.070 | 3.300 | 698,768 | -0.35(-9.59%) |
Oct 26, 2016 | 4.065 | 4.100 | 3.510 | 3.650 | 546,925 | -0.35(-8.75%) |
Oct 25, 2016 | 4.300 | 4.390 | 3.930 | 4.000 | 572,754 | -0.19(-4.53%) |
Oct 24, 2016 | 4.085 | 4.600 | 4.050 | 4.190 | 450,939 | +0.19(+4.75%) |
Oct 21, 2016 | 4.420 | 4.440 | 3.800 | 4.000 | 700,675 | -0.43(-9.71%) |
Oct 20, 2016 | 4.455 | 4.700 | 4.060 | 4.430 | 576,690 | -0.14(-3.06%) |
Oct 19, 2016 | 4.920 | 4.930 | 3.860 | 4.570 | 1,504,224 | -0.29(-5.97%) |
Oct 18, 2016 | 4.245 | 5.190 | 4.240 | 4.860 | 2,700,175 | +0.70(+16.83%) |
Oct 17, 2016 | 3.295 | 4.230 | 3.290 | 4.160 | 1,452,027 | +0.99(+31.23%) |
Oct 14, 2016 | 2.581 | 3.470 | 2.420 | 3.170 | 2,181,442 | +0.67(+26.80%) |
Oct 13, 2016 | 4.239 | 4.720 | 2.130 | 2.500 | 5,155,568 | -1.70(-40.48%) |
Oct 12, 2016 | 3.540 | 4.290 | 3.290 | 4.200 | 1,760,247 | +0.86(+25.75%) |
Oct 11, 2016 | 2.990 | 3.380 | 2.970 | 3.340 | 1,181,736 | +0.39(+13.22%) |
Oct 10, 2016 | 2.600 | 2.970 | 2.600 | 2.950 | 658,502 | +0.50(+20.41%) |
Oct 07, 2016 | 2.350 | 2.520 | 2.300 | 2.450 | 388,088 | +0.14(+6.06%) |
Oct 06, 2016 | 2.562 | 2.600 | 2.260 | 2.310 | 611,796 | -0.27(-10.47%) |
Oct 05, 2016 | 2.855 | 2.930 | 2.220 | 2.580 | 1,344,309 | -0.32(-11.03%) |
Oct 04, 2016 | 2.760 | 3.050 | 2.510 | 2.900 | 2,273,438 | +0.44(+18.08%) |