Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.072 | 2.072 | 2.072 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.121 | 2.140 | 2.052 | 2.072 | 1,288,977 | -0.03(-1.40%) |
Dec 28, 2016 | 2.062 | 2.140 | 2.052 | 2.101 | 1,528,907 | +0.04(+1.90%) |
Dec 27, 2016 | 2.062 | 2.130 | 2.052 | 2.062 | 1,593,281 | +0.01(+0.48%) |
Dec 23, 2016 | 2.052 | 2.052 | 2.052 | 0 | +0.06(+2.94%) | |
Dec 22, 2016 | 2.072 | 2.238 | 1.994 | 1.994 | 4,083,796 | -0.04(-1.92%) |
Dec 21, 2016 | 1.935 | 2.042 | 1.935 | 2.033 | 1,970,655 | +0.10(+5.05%) |
Dec 20, 2016 | 1.925 | 1.982 | 1.886 | 1.935 | 1,789,625 | -0.02(-1.00%) |
Dec 19, 2016 | 1.954 | 1.964 | 1.886 | 1.954 | 3,174,352 | +0.01(+0.50%) |
Dec 16, 2016 | 1.994 | 2.033 | 1.945 | 1.945 | 3,701,482 | -0.04(-1.97%) |
Dec 15, 2016 | 1.994 | 2.033 | 1.974 | 1.984 | 1,852,942 | +0.00(+0.00%) |
Dec 14, 2016 | 1.974 | 2.003 | 1.954 | 1.984 | 2,173,225 | +0.02(+0.99%) |
Dec 13, 2016 | 2.013 | 2.052 | 1.954 | 1.964 | 3,297,952 | -0.05(-2.43%) |
Dec 12, 2016 | 2.091 | 2.179 | 2.003 | 2.013 | 4,310,830 | -0.18(-8.04%) |
Dec 09, 2016 | 2.169 | 2.267 | 2.160 | 2.189 | 2,879,076 | +0.04(+1.82%) |
Dec 08, 2016 | 2.042 | 2.169 | 2.013 | 2.150 | 2,311,171 | +0.12(+5.77%) |
Dec 07, 2016 | 2.121 | 2.140 | 2.013 | 2.033 | 3,067,968 | -0.10(-4.59%) |
Dec 06, 2016 | 2.013 | 2.150 | 1.974 | 2.130 | 2,928,608 | +0.12(+5.83%) |
Dec 05, 2016 | 2.062 | 2.101 | 2.013 | 2.013 | 2,651,807 | -0.04(-1.90%) |
Dec 02, 2016 | 2.140 | 2.189 | 2.013 | 2.052 | 3,355,144 | -0.11(-4.98%) |
Dec 01, 2016 | 2.248 | 2.248 | 2.130 | 2.160 | 2,403,406 | +0.02(+0.91%) |
Nov 30, 2016 | 2.267 | 2.267 | 2.091 | 2.140 | 5,389,173 | -0.10(-4.37%) |
Nov 29, 2016 | 2.355 | 2.375 | 2.204 | 2.238 | 6,157,623 | -0.11(-4.58%) |
Nov 28, 2016 | 2.482 | 2.512 | 2.326 | 2.345 | 3,601,943 | -0.14(-5.51%) |
Nov 25, 2016 | 2.541 | 2.629 | 2.453 | 2.482 | 1,367,454 | -0.05(-1.93%) |
Nov 23, 2016 | 2.531 | 2.531 | 2.531 | 0 | -0.43(-14.52%) | |
Nov 22, 2016 | 2.981 | 3.015 | 2.893 | 2.961 | 1,869,237 | +0.00(+0.00%) |
Nov 21, 2016 | 3.108 | 3.108 | 2.932 | 2.961 | 1,611,126 | -0.01(-0.33%) |
Nov 18, 2016 | 2.932 | 3.025 | 2.883 | 2.971 | 5,228,290 | +0.04(+1.33%) |
Nov 17, 2016 | 2.951 | 3.022 | 2.902 | 2.932 | 3,547,087 | -0.05(-1.64%) |
Nov 16, 2016 | 3.039 | 3.166 | 2.785 | 2.981 | 22,369,442 | -0.65(-18.01%) |
Nov 15, 2016 | 3.577 | 3.684 | 3.508 | 3.635 | 1,752,234 | +0.05(+1.36%) |
Nov 14, 2016 | 3.518 | 3.606 | 3.459 | 3.587 | 1,843,581 | +0.09(+2.51%) |
Nov 11, 2016 | 3.362 | 3.518 | 3.332 | 3.499 | 1,982,060 | +0.12(+3.47%) |
Nov 10, 2016 | 3.254 | 3.420 | 3.254 | 3.381 | 2,518,333 | +0.10(+2.98%) |
Nov 09, 2016 | 3.147 | 3.298 | 3.137 | 3.284 | 2,668,846 | +0.18(+5.66%) |
Nov 08, 2016 | 3.127 | 3.176 | 3.069 | 3.108 | 1,103,218 | -0.02(-0.62%) |
Nov 07, 2016 | 3.088 | 3.176 | 3.039 | 3.127 | 1,083,365 | +0.06(+1.91%) |
Nov 04, 2016 | 3.117 | 3.117 | 2.951 | 3.069 | 1,058,990 | +0.02(+0.64%) |
Nov 03, 2016 | 3.039 | 3.088 | 3.020 | 3.049 | 1,281,062 | +0.00(+0.00%) |
Nov 02, 2016 | 3.137 | 3.171 | 3.049 | 3.049 | 713,444 | -0.12(-3.70%) |
Nov 01, 2016 | 3.137 | 3.210 | 3.108 | 3.166 | 1,282,075 | +0.02(+0.62%) |
Oct 31, 2016 | 3.235 | 3.235 | 3.078 | 3.147 | 1,524,610 | -0.07(-2.13%) |
Oct 28, 2016 | 3.235 | 3.284 | 3.166 | 3.215 | 1,441,113 | -0.04(-1.20%) |
Oct 27, 2016 | 3.254 | 3.303 | 3.225 | 3.254 | 1,443,957 | +0.00(+0.00%) |
Oct 26, 2016 | 3.108 | 3.254 | 3.108 | 3.254 | 1,231,840 | +0.12(+3.74%) |
Oct 25, 2016 | 3.078 | 3.137 | 3.078 | 3.137 | 983,993 | +0.04(+1.26%) |
Oct 24, 2016 | 3.088 | 3.117 | 3.049 | 3.098 | 951,641 | +0.02(+0.64%) |
Oct 21, 2016 | 3.029 | 3.127 | 3.015 | 3.078 | 998,177 | +0.02(+0.64%) |
Oct 20, 2016 | 3.039 | 3.078 | 3.039 | 3.059 | 875,280 | +0.00(+0.00%) |
Oct 19, 2016 | 3.108 | 3.147 | 3.039 | 3.059 | 643,315 | -0.06(-1.88%) |
Oct 18, 2016 | 3.117 | 3.176 | 3.117 | 3.117 | 837,731 | +0.03(+0.95%) |
Oct 17, 2016 | 3.069 | 3.108 | 3.010 | 3.088 | 1,281,555 | +0.02(+0.64%) |
Oct 14, 2016 | 3.196 | 3.205 | 3.069 | 3.069 | 932,425 | -0.08(-2.48%) |
Oct 13, 2016 | 3.108 | 3.186 | 3.069 | 3.147 | 1,422,156 | -0.02(-0.62%) |
Oct 12, 2016 | 3.215 | 3.244 | 3.137 | 3.166 | 754,450 | -0.05(-1.52%) |
Oct 11, 2016 | 3.313 | 3.323 | 3.186 | 3.215 | 567,675 | -0.11(-3.24%) |
Oct 10, 2016 | 3.127 | 3.347 | 3.127 | 3.323 | 885,679 | +0.19(+5.92%) |
Oct 07, 2016 | 3.157 | 3.225 | 3.103 | 3.137 | 1,076,187 | -0.04(-1.23%) |
Oct 06, 2016 | 3.215 | 3.225 | 3.147 | 3.176 | 1,228,851 | -0.06(-1.81%) |
Oct 05, 2016 | 3.205 | 3.279 | 3.196 | 3.235 | 1,249,851 | +0.04(+1.22%) |
Oct 04, 2016 | 3.205 | 3.293 | 3.186 | 3.196 | 957,480 | -0.03(-0.91%) |