Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+0.93%) | |
Dec 29, 2016 | 2.800 | 2.806 | 2.500 | 2.675 | 71,920 | -0.03(-0.93%) |
Dec 28, 2016 | 2.650 | 3.000 | 2.650 | 2.700 | 42,573 | +0.05(+1.89%) |
Dec 27, 2016 | 2.700 | 2.800 | 2.600 | 2.650 | 41,996 | -0.20(-7.02%) |
Dec 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.900 | 2.900 | 2.700 | 2.850 | 17,284 | -0.05(-1.72%) |
Dec 21, 2016 | 3.050 | 3.050 | 2.850 | 2.900 | 15,171 | -0.10(-3.33%) |
Dec 20, 2016 | 2.950 | 3.000 | 2.900 | 3.000 | 30,016 | +0.05(+1.69%) |
Dec 19, 2016 | 2.750 | 3.000 | 2.750 | 2.950 | 33,104 | +0.15(+5.36%) |
Dec 16, 2016 | 2.900 | 2.900 | 2.650 | 2.800 | 19,265 | -0.05(-1.75%) |
Dec 15, 2016 | 2.950 | 3.000 | 2.800 | 2.850 | 17,969 | -0.10(-3.39%) |
Dec 14, 2016 | 3.100 | 3.100 | 2.900 | 2.950 | 20,365 | -0.15(-4.84%) |
Dec 13, 2016 | 3.100 | 3.275 | 3.100 | 3.100 | 42,467 | +0.05(+1.64%) |
Dec 12, 2016 | 2.950 | 3.125 | 2.900 | 3.050 | 21,814 | +0.15(+5.17%) |
Dec 09, 2016 | 3.000 | 3.100 | 2.900 | 2.900 | 51,674 | -0.10(-3.33%) |
Dec 08, 2016 | 3.000 | 3.250 | 2.550 | 3.000 | 192,410 | +0.00(+0.00%) |
Dec 07, 2016 | 3.100 | 3.175 | 3.000 | 3.000 | 18,008 | -0.10(-3.23%) |
Dec 06, 2016 | 3.050 | 3.350 | 3.000 | 3.100 | 19,838 | +0.05(+1.64%) |
Dec 05, 2016 | 3.150 | 3.379 | 3.050 | 3.050 | 28,439 | -0.10(-3.17%) |
Dec 02, 2016 | 3.350 | 3.500 | 3.150 | 3.150 | 15,745 | -0.25(-7.35%) |
Dec 01, 2016 | 3.455 | 3.455 | 3.400 | 3.400 | 11,516 | -0.20(-5.56%) |
Nov 30, 2016 | 3.600 | 3.700 | 3.400 | 3.600 | 54,725 | -0.05(-1.37%) |
Nov 29, 2016 | 3.900 | 3.900 | 3.600 | 3.650 | 138,366 | -0.10(-2.67%) |
Nov 28, 2016 | 3.850 | 4.000 | 3.600 | 3.750 | 46,141 | -0.10(-2.60%) |
Nov 25, 2016 | 3.579 | 3.900 | 3.500 | 3.850 | 12,147 | +0.20(+5.48%) |
Nov 23, 2016 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.500 | 4.050 | 3.250 | 3.650 | 196,082 | +0.65(+21.67%) |
Nov 21, 2016 | 3.200 | 3.350 | 3.000 | 3.000 | 48,064 | -0.15(-4.76%) |
Nov 18, 2016 | 3.250 | 3.450 | 3.050 | 3.150 | 34,050 | -0.10(-3.08%) |
Nov 17, 2016 | 3.400 | 3.600 | 3.100 | 3.250 | 65,499 | -0.10(-2.99%) |
Nov 16, 2016 | 3.674 | 3.700 | 3.150 | 3.350 | 36,264 | -0.30(-8.22%) |
Nov 15, 2016 | 3.950 | 3.950 | 3.450 | 3.650 | 49,844 | -0.35(-8.75%) |
Nov 14, 2016 | 3.950 | 4.000 | 3.900 | 4.000 | 8,649 | +0.00(+0.00%) |
Nov 11, 2016 | 3.750 | 4.000 | 3.655 | 4.000 | 7,029 | +0.10(+2.56%) |
Nov 10, 2016 | 3.800 | 3.900 | 3.800 | 3.900 | 927 | +0.05(+1.30%) |
Nov 09, 2016 | 3.850 | 3.900 | 3.800 | 3.850 | 7,542 | +0.00(+0.00%) |
Nov 08, 2016 | 3.850 | 3.900 | 3.850 | 3.850 | 919 | +0.10(+2.67%) |
Nov 07, 2016 | 4.000 | 4.000 | 3.700 | 3.750 | 5,473 | +0.05(+1.35%) |
Nov 04, 2016 | 3.800 | 3.900 | 3.700 | 3.700 | 3,165 | -0.15(-3.90%) |
Nov 03, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 199 | +0.10(+2.67%) |
Nov 02, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 262 | +0.05(+1.35%) |
Nov 01, 2016 | 3.560 | 3.700 | 3.560 | 3.700 | 1,646 | +0.05(+1.37%) |
Oct 31, 2016 | 3.650 | 3.650 | 3.600 | 3.650 | 1,647 | -0.02(-0.54%) |
Oct 28, 2016 | 3.630 | 3.940 | 3.630 | 3.670 | 3,322 | -0.18(-4.68%) |
Oct 27, 2016 | 3.750 | 3.860 | 3.740 | 3.850 | 5,777 | +0.10(+2.67%) |
Oct 26, 2016 | 3.740 | 3.750 | 3.730 | 3.750 | 1,450 | -0.01(-0.27%) |
Oct 25, 2016 | 3.760 | 3.850 | 3.670 | 3.760 | 14,784 | -0.11(-2.84%) |
Oct 24, 2016 | 3.770 | 3.990 | 3.770 | 3.870 | 13,597 | -0.04(-1.02%) |
Oct 21, 2016 | 3.950 | 3.950 | 3.860 | 3.910 | 7,752 | -0.08(-2.01%) |
Oct 20, 2016 | 3.870 | 3.990 | 3.870 | 3.990 | 2,750 | +0.12(+3.10%) |
Oct 19, 2016 | 4.076 | 4.076 | 3.830 | 3.870 | 17,581 | -0.14(-3.49%) |
Oct 18, 2016 | 3.900 | 4.010 | 3.850 | 4.010 | 52,640 | +0.16(+4.16%) |
Oct 17, 2016 | 3.973 | 3.973 | 3.700 | 3.850 | 10,303 | +0.15(+4.05%) |
Oct 14, 2016 | 3.840 | 3.840 | 3.636 | 3.700 | 19,595 | -0.10(-2.63%) |
Oct 13, 2016 | 3.740 | 3.950 | 3.717 | 3.800 | 7,891 | +0.02(+0.53%) |
Oct 12, 2016 | 3.810 | 3.820 | 3.760 | 3.780 | 6,367 | +0.05(+1.34%) |
Oct 11, 2016 | 3.990 | 3.995 | 3.650 | 3.730 | 20,193 | -0.23(-5.81%) |
Oct 10, 2016 | 4.005 | 4.010 | 3.960 | 3.960 | 7,957 | -0.01(-0.25%) |
Oct 07, 2016 | 3.650 | 4.020 | 3.630 | 3.970 | 34,388 | +0.32(+8.77%) |
Oct 06, 2016 | 3.690 | 3.740 | 3.630 | 3.650 | 11,816 | +0.02(+0.55%) |
Oct 05, 2016 | 3.600 | 3.732 | 3.600 | 3.630 | 14,865 | +0.06(+1.68%) |
Oct 04, 2016 | 3.740 | 3.820 | 3.570 | 3.570 | 14,293 | -0.18(-4.80%) |