Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.567 | 2.567 | 2.567 | 0 | -0.02(-0.59%) | |
Dec 29, 2016 | 2.586 | 2.602 | 2.579 | 2.583 | 72,514 | +0.01(+0.30%) |
Dec 28, 2016 | 2.602 | 2.605 | 2.571 | 2.575 | 85,477 | -0.01(-0.44%) |
Dec 27, 2016 | 2.571 | 2.605 | 2.571 | 2.586 | 25,398 | +0.00(+0.15%) |
Dec 23, 2016 | 2.583 | 2.583 | 2.583 | 0 | -0.01(-0.29%) | |
Dec 22, 2016 | 2.602 | 2.628 | 2.590 | 2.590 | 131,790 | -0.01(-0.44%) |
Dec 21, 2016 | 2.586 | 2.636 | 2.586 | 2.602 | 50,189 | +0.03(+1.04%) |
Dec 20, 2016 | 2.552 | 2.583 | 2.552 | 2.575 | 76,292 | +0.01(+0.45%) |
Dec 19, 2016 | 2.575 | 2.584 | 2.543 | 2.563 | 107,266 | -0.02(-0.74%) |
Dec 16, 2016 | 2.598 | 2.598 | 2.569 | 2.583 | 121,374 | -0.01(-0.29%) |
Dec 15, 2016 | 2.548 | 2.590 | 2.548 | 2.590 | 258,962 | +0.03(+1.19%) |
Dec 14, 2016 | 2.579 | 2.582 | 2.526 | 2.560 | 204,689 | -0.04(-1.61%) |
Dec 13, 2016 | 2.583 | 2.623 | 2.583 | 2.602 | 202,378 | +0.02(+0.89%) |
Dec 12, 2016 | 2.594 | 2.604 | 2.575 | 2.579 | 80,977 | +0.00(+0.15%) |
Dec 09, 2016 | 2.567 | 2.602 | 2.560 | 2.575 | 219,521 | +0.02(+0.75%) |
Dec 08, 2016 | 2.525 | 2.605 | 2.525 | 2.556 | 188,534 | +0.02(+0.60%) |
Dec 07, 2016 | 2.541 | 2.590 | 2.518 | 2.541 | 182,204 | +0.02(+0.91%) |
Dec 06, 2016 | 2.521 | 2.521 | 2.483 | 2.518 | 69,585 | +0.01(+0.46%) |
Dec 05, 2016 | 2.521 | 2.521 | 2.487 | 2.506 | 199,334 | +0.04(+1.47%) |
Dec 02, 2016 | 2.511 | 2.518 | 2.444 | 2.470 | 178,627 | -0.06(-2.37%) |
Dec 01, 2016 | 2.507 | 2.578 | 2.489 | 2.530 | 470,852 | +0.02(+0.90%) |
Nov 30, 2016 | 2.515 | 2.518 | 2.455 | 2.507 | 383,617 | -0.01(-0.30%) |
Nov 29, 2016 | 2.657 | 2.660 | 2.440 | 2.515 | 817,760 | -0.10(-3.73%) |
Nov 28, 2016 | 2.769 | 2.795 | 2.563 | 2.612 | 5,729,363 | +0.22(+9.40%) |
Nov 25, 2016 | 2.376 | 2.388 | 2.358 | 2.388 | 25,439 | +0.02(+0.79%) |
Nov 23, 2016 | 2.369 | 2.369 | 2.369 | 0 | +0.02(+0.80%) | |
Nov 22, 2016 | 2.346 | 2.350 | 2.327 | 2.350 | 46,582 | +0.02(+0.96%) |
Nov 21, 2016 | 2.301 | 2.339 | 2.301 | 2.328 | 30,810 | +0.02(+0.97%) |
Nov 18, 2016 | 2.331 | 2.340 | 2.305 | 2.305 | 30,949 | -0.04(-1.60%) |
Nov 17, 2016 | 2.330 | 2.343 | 2.324 | 2.343 | 36,548 | +0.00(+0.16%) |
Nov 16, 2016 | 2.354 | 2.373 | 2.331 | 2.339 | 50,339 | -0.01(-0.63%) |
Nov 15, 2016 | 2.316 | 2.382 | 2.316 | 2.354 | 171,019 | +0.03(+1.45%) |
Nov 14, 2016 | 2.275 | 2.328 | 2.275 | 2.320 | 91,764 | +0.03(+1.47%) |
Nov 11, 2016 | 2.290 | 2.305 | 2.264 | 2.286 | 87,726 | -0.02(-0.81%) |
Nov 10, 2016 | 2.335 | 2.335 | 2.283 | 2.305 | 69,290 | -0.03(-1.12%) |
Nov 09, 2016 | 2.320 | 2.332 | 2.263 | 2.331 | 153,949 | +0.00(+0.00%) |
Nov 08, 2016 | 2.324 | 2.350 | 2.291 | 2.331 | 61,851 | +0.00(+0.16%) |
Nov 07, 2016 | 2.298 | 2.331 | 2.294 | 2.328 | 94,904 | +0.04(+1.72%) |
Nov 04, 2016 | 2.294 | 2.301 | 2.286 | 2.288 | 50,184 | -0.01(-0.57%) |
Nov 03, 2016 | 2.316 | 2.320 | 2.286 | 2.301 | 34,942 | -0.02(-0.92%) |
Nov 02, 2016 | 2.320 | 2.327 | 2.320 | 2.323 | 50,024 | -0.00(-0.21%) |
Nov 01, 2016 | 2.339 | 2.342 | 2.328 | 2.328 | 142,397 | +0.00(+0.16%) |
Oct 31, 2016 | 2.327 | 2.339 | 2.320 | 2.324 | 331,885 | -0.02(-0.96%) |
Oct 28, 2016 | 2.357 | 2.357 | 2.335 | 2.346 | 139,503 | +0.01(+0.31%) |
Oct 27, 2016 | 2.343 | 2.358 | 2.324 | 2.339 | 29,113 | -0.01(-0.32%) |
Oct 26, 2016 | 2.358 | 2.358 | 2.339 | 2.347 | 31,887 | -0.02(-0.94%) |
Oct 25, 2016 | 2.376 | 2.376 | 2.350 | 2.369 | 72,545 | +0.00(+0.16%) |
Oct 24, 2016 | 2.356 | 2.369 | 2.354 | 2.365 | 53,292 | +0.01(+0.32%) |
Oct 21, 2016 | 2.354 | 2.358 | 2.345 | 2.358 | 53,687 | +0.01(+0.32%) |
Oct 20, 2016 | 2.350 | 2.354 | 2.350 | 2.350 | 21,172 | +0.01(+0.48%) |
Oct 19, 2016 | 2.358 | 2.358 | 2.339 | 2.339 | 30,915 | -0.01(-0.59%) |
Oct 18, 2016 | 2.350 | 2.372 | 2.343 | 2.353 | 54,804 | +0.03(+1.24%) |
Oct 17, 2016 | 2.343 | 2.343 | 2.320 | 2.324 | 21,808 | -0.01(-0.32%) |
Oct 14, 2016 | 2.339 | 2.376 | 2.283 | 2.331 | 82,521 | +0.01(+0.48%) |
Oct 13, 2016 | 2.320 | 2.331 | 2.316 | 2.320 | 54,890 | -0.01(-0.40%) |
Oct 12, 2016 | 2.331 | 2.336 | 2.324 | 2.330 | 37,424 | -0.01(-0.40%) |
Oct 11, 2016 | 2.328 | 2.346 | 2.327 | 2.339 | 5,558 | -0.02(-0.71%) |
Oct 10, 2016 | 2.339 | 2.358 | 2.339 | 2.356 | 42,654 | +0.01(+0.48%) |
Oct 07, 2016 | 2.320 | 2.350 | 2.317 | 2.344 | 59,291 | +0.01(+0.46%) |
Oct 06, 2016 | 2.343 | 2.343 | 2.328 | 2.334 | 61,429 | -0.01(-0.37%) |
Oct 05, 2016 | 2.320 | 2.351 | 2.320 | 2.343 | 56,421 | +0.00(+0.16%) |
Oct 04, 2016 | 2.354 | 2.354 | 2.320 | 2.339 | 52,995 | -0.03(-1.11%) |