Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.056 | 2.056 | 2.056 | 0 | -0.05(-2.48%) | |
Dec 29, 2016 | 2.154 | 2.173 | 2.108 | 2.108 | 8,016,821 | -0.01(-0.62%) |
Dec 28, 2016 | 2.258 | 2.272 | 2.114 | 2.121 | 18,511,796 | -0.06(-2.70%) |
Dec 27, 2016 | 2.134 | 2.206 | 2.121 | 2.180 | 14,519,024 | +0.10(+4.72%) |
Dec 23, 2016 | 2.082 | 2.082 | 2.082 | 0 | +0.03(+1.27%) | |
Dec 22, 2016 | 2.088 | 2.114 | 2.029 | 2.056 | 10,528,816 | -0.03(-1.57%) |
Dec 21, 2016 | 2.134 | 2.150 | 2.075 | 2.088 | 14,373,225 | +0.01(+0.31%) |
Dec 20, 2016 | 2.069 | 2.092 | 2.010 | 2.082 | 16,204,043 | +0.05(+2.58%) |
Dec 19, 2016 | 2.154 | 2.167 | 2.006 | 2.029 | 24,852,730 | -0.08(-3.73%) |
Dec 16, 2016 | 2.213 | 2.232 | 2.101 | 2.108 | 12,671,792 | -0.12(-5.57%) |
Dec 15, 2016 | 2.154 | 2.252 | 2.134 | 2.232 | 16,207,998 | +0.12(+5.90%) |
Dec 14, 2016 | 2.180 | 2.258 | 2.105 | 2.108 | 39,597,024 | -0.20(-8.52%) |
Dec 13, 2016 | 2.370 | 2.416 | 2.298 | 2.304 | 13,259,307 | -0.10(-4.09%) |
Dec 12, 2016 | 2.396 | 2.442 | 2.350 | 2.402 | 14,700,307 | -0.09(-3.67%) |
Dec 09, 2016 | 2.605 | 2.618 | 2.468 | 2.494 | 16,374,471 | -0.16(-5.93%) |
Dec 08, 2016 | 2.684 | 2.697 | 2.602 | 2.651 | 14,831,105 | -0.03(-1.22%) |
Dec 07, 2016 | 2.573 | 2.684 | 2.566 | 2.684 | 29,287,648 | +0.14(+5.40%) |
Dec 06, 2016 | 2.455 | 2.553 | 2.442 | 2.546 | 12,714,285 | +0.02(+0.78%) |
Dec 05, 2016 | 2.507 | 2.560 | 2.474 | 2.527 | 14,351,778 | +0.08(+3.21%) |
Dec 02, 2016 | 2.337 | 2.481 | 2.330 | 2.448 | 30,050,170 | -0.03(-1.06%) |
Dec 01, 2016 | 2.592 | 2.612 | 2.429 | 2.474 | 33,392,176 | -0.17(-6.44%) |
Nov 30, 2016 | 2.658 | 2.736 | 2.612 | 2.645 | 20,921,194 | -0.03(-1.22%) |
Nov 29, 2016 | 2.730 | 2.756 | 2.638 | 2.677 | 19,644,574 | -0.12(-4.44%) |
Nov 28, 2016 | 2.743 | 2.818 | 2.723 | 2.802 | 10,745,850 | +0.10(+3.63%) |
Nov 25, 2016 | 2.723 | 2.723 | 2.658 | 2.704 | 7,188,284 | -0.09(-3.05%) |
Nov 23, 2016 | 2.789 | 2.789 | 2.789 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.730 | 2.743 | 2.658 | 2.736 | 14,684,454 | +0.12(+4.65%) |
Nov 21, 2016 | 2.628 | 2.654 | 2.582 | 2.615 | 11,933,723 | +0.08(+3.36%) |
Nov 18, 2016 | 2.490 | 2.562 | 2.412 | 2.530 | 17,966,564 | +0.10(+4.03%) |
Nov 17, 2016 | 2.445 | 2.513 | 2.425 | 2.432 | 9,416,645 | +0.01(+0.54%) |
Nov 16, 2016 | 2.451 | 2.451 | 2.327 | 2.419 | 14,633,820 | -0.05(-2.12%) |
Nov 15, 2016 | 2.517 | 2.530 | 2.458 | 2.471 | 13,976,576 | -0.08(-3.32%) |
Nov 14, 2016 | 2.386 | 2.562 | 2.366 | 2.556 | 24,268,934 | +0.20(+8.31%) |
Nov 11, 2016 | 2.406 | 2.419 | 2.177 | 2.360 | 26,724,742 | -0.05(-2.17%) |
Nov 10, 2016 | 2.471 | 2.582 | 2.392 | 2.412 | 47,624,860 | -0.03(-1.34%) |
Nov 09, 2016 | 2.321 | 2.497 | 2.321 | 2.445 | 29,398,562 | +0.16(+6.86%) |
Nov 08, 2016 | 2.222 | 2.327 | 2.177 | 2.288 | 15,243,991 | +0.03(+1.45%) |
Nov 07, 2016 | 2.196 | 2.268 | 2.183 | 2.255 | 17,404,090 | +0.18(+8.83%) |
Nov 04, 2016 | 2.026 | 2.131 | 1.997 | 2.072 | 13,181,177 | +0.05(+2.26%) |
Nov 03, 2016 | 2.085 | 2.124 | 2.007 | 2.026 | 26,312,638 | -0.01(-0.64%) |
Nov 02, 2016 | 2.111 | 2.111 | 2.013 | 2.039 | 9,819,989 | -0.07(-3.41%) |
Nov 01, 2016 | 2.236 | 2.262 | 2.085 | 2.111 | 23,745,826 | -0.13(-5.83%) |
Oct 31, 2016 | 2.262 | 2.268 | 2.190 | 2.242 | 19,485,904 | +0.02(+0.88%) |
Oct 28, 2016 | 2.236 | 2.242 | 2.187 | 2.222 | 22,089,122 | +0.05(+2.41%) |
Oct 27, 2016 | 2.222 | 2.229 | 2.170 | 2.170 | 11,606,759 | -0.01(-0.60%) |
Oct 26, 2016 | 2.151 | 2.196 | 2.124 | 2.183 | 14,334,972 | -0.01(-0.30%) |
Oct 25, 2016 | 2.124 | 2.236 | 2.124 | 2.190 | 12,853,142 | +0.00(+0.00%) |
Oct 24, 2016 | 2.301 | 2.301 | 2.177 | 2.190 | 18,400,846 | +0.01(+0.30%) |
Oct 21, 2016 | 2.098 | 2.196 | 2.079 | 2.183 | 19,880,764 | +0.07(+3.41%) |
Oct 20, 2016 | 2.046 | 2.138 | 2.039 | 2.111 | 11,464,803 | +0.05(+2.21%) |
Oct 19, 2016 | 2.026 | 2.079 | 2.023 | 2.066 | 14,584,401 | +0.03(+1.61%) |
Oct 18, 2016 | 1.987 | 2.059 | 1.975 | 2.033 | 13,345,345 | +0.10(+5.42%) |
Oct 17, 2016 | 1.915 | 1.948 | 1.909 | 1.928 | 4,297,588 | +0.03(+1.72%) |
Oct 14, 2016 | 1.961 | 1.961 | 1.896 | 1.896 | 8,227,006 | +0.00(+0.00%) |
Oct 13, 2016 | 1.869 | 1.905 | 1.830 | 1.896 | 16,103,807 | +0.00(+0.00%) |
Oct 12, 2016 | 1.896 | 1.948 | 1.819 | 1.896 | 5,739,236 | -0.01(-0.34%) |
Oct 11, 2016 | 1.968 | 1.981 | 1.902 | 1.902 | 13,988,487 | -0.07(-3.32%) |
Oct 10, 2016 | 1.954 | 1.987 | 1.932 | 1.968 | 18,174,534 | +0.02(+1.01%) |
Oct 07, 2016 | 1.928 | 1.958 | 1.889 | 1.948 | 24,704,830 | +0.07(+3.83%) |
Oct 06, 2016 | 1.817 | 1.889 | 1.817 | 1.876 | 14,210,300 | +0.05(+2.50%) |
Oct 05, 2016 | 1.791 | 1.837 | 1.771 | 1.830 | 8,517,473 | +0.08(+4.48%) |
Oct 04, 2016 | 1.804 | 1.827 | 1.745 | 1.752 | 6,656,734 | -0.08(-4.29%) |