Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.670 | 2.670 | 2.670 | 0 | -0.06(-2.20%) | |
Dec 29, 2016 | 2.810 | 2.830 | 2.700 | 2.730 | 132,641 | -0.09(-3.19%) |
Dec 28, 2016 | 2.850 | 2.860 | 2.710 | 2.820 | 227,513 | -0.03(-1.05%) |
Dec 27, 2016 | 2.860 | 2.890 | 2.790 | 2.850 | 137,338 | +0.01(+0.35%) |
Dec 23, 2016 | 2.840 | 2.840 | 2.840 | 0 | +0.16(+5.97%) | |
Dec 22, 2016 | 2.850 | 2.860 | 2.650 | 2.680 | 438,880 | -0.17(-5.96%) |
Dec 21, 2016 | 3.020 | 3.050 | 2.730 | 2.850 | 553,805 | -0.21(-6.86%) |
Dec 20, 2016 | 3.130 | 3.230 | 3.020 | 3.060 | 284,127 | -0.07(-2.24%) |
Dec 19, 2016 | 3.070 | 3.190 | 3.000 | 3.130 | 325,585 | +0.10(+3.30%) |
Dec 16, 2016 | 3.260 | 3.260 | 3.010 | 3.030 | 479,171 | -0.14(-4.42%) |
Dec 15, 2016 | 3.030 | 3.210 | 3.010 | 3.170 | 383,601 | +0.14(+4.62%) |
Dec 14, 2016 | 3.110 | 3.130 | 2.990 | 3.030 | 166,839 | -0.06(-1.94%) |
Dec 13, 2016 | 3.040 | 3.210 | 3.020 | 3.090 | 244,175 | +0.05(+1.64%) |
Dec 12, 2016 | 3.300 | 3.360 | 2.990 | 3.040 | 648,972 | -0.28(-8.43%) |
Dec 09, 2016 | 3.300 | 3.400 | 3.280 | 3.320 | 679,967 | +0.03(+0.91%) |
Dec 08, 2016 | 3.330 | 3.430 | 3.280 | 3.290 | 400,792 | -0.08(-2.37%) |
Dec 07, 2016 | 3.490 | 3.690 | 3.360 | 3.370 | 531,916 | -0.13(-3.71%) |
Dec 06, 2016 | 3.660 | 3.730 | 3.450 | 3.500 | 386,402 | -0.19(-5.15%) |
Dec 05, 2016 | 4.000 | 4.190 | 3.660 | 3.690 | 747,800 | -0.35(-8.66%) |
Dec 02, 2016 | 4.070 | 4.280 | 3.960 | 4.040 | 498,064 | -0.05(-1.22%) |
Dec 01, 2016 | 4.180 | 4.330 | 4.020 | 4.090 | 591,087 | -0.03(-0.73%) |
Nov 30, 2016 | 4.460 | 4.500 | 4.070 | 4.120 | 990,544 | -0.34(-7.62%) |
Nov 29, 2016 | 4.140 | 4.490 | 4.050 | 4.460 | 931,219 | +0.29(+6.95%) |
Nov 28, 2016 | 3.800 | 4.240 | 3.760 | 4.170 | 728,915 | +0.39(+10.32%) |
Nov 25, 2016 | 3.730 | 3.780 | 3.640 | 3.780 | 224,846 | +0.03(+0.80%) |
Nov 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.34(+9.97%) | |
Nov 22, 2016 | 3.380 | 3.480 | 3.240 | 3.410 | 405,403 | +0.04(+1.19%) |
Nov 21, 2016 | 3.350 | 3.410 | 3.260 | 3.370 | 428,553 | +0.05(+1.51%) |
Nov 18, 2016 | 3.190 | 3.380 | 3.160 | 3.320 | 192,051 | +0.15(+4.73%) |
Nov 17, 2016 | 3.080 | 3.300 | 2.955 | 3.170 | 205,685 | +0.03(+0.96%) |
Nov 16, 2016 | 2.980 | 3.160 | 2.950 | 3.140 | 325,808 | +0.16(+5.37%) |
Nov 15, 2016 | 2.940 | 3.020 | 2.920 | 2.980 | 205,267 | +0.02(+0.68%) |
Nov 14, 2016 | 2.820 | 2.970 | 2.820 | 2.960 | 254,226 | +0.11(+3.86%) |
Nov 11, 2016 | 2.660 | 2.940 | 2.640 | 2.850 | 490,283 | +0.18(+6.74%) |
Nov 10, 2016 | 2.630 | 2.690 | 2.580 | 2.670 | 556,033 | +0.06(+2.30%) |
Nov 09, 2016 | 2.520 | 2.710 | 2.500 | 2.610 | 709,813 | +0.05(+1.95%) |
Nov 08, 2016 | 2.610 | 2.680 | 2.470 | 2.560 | 909,808 | -0.09(-3.40%) |
Nov 07, 2016 | 2.620 | 2.740 | 2.530 | 2.650 | 470,023 | +0.12(+4.74%) |
Nov 04, 2016 | 2.510 | 2.615 | 2.460 | 2.530 | 245,655 | +0.00(+0.00%) |
Nov 03, 2016 | 2.690 | 2.700 | 2.480 | 2.530 | 362,792 | -0.17(-6.30%) |
Nov 02, 2016 | 2.730 | 2.740 | 2.685 | 2.700 | 473,537 | -0.07(-2.53%) |
Nov 01, 2016 | 2.770 | 2.780 | 2.680 | 2.770 | 234,278 | +0.06(+2.21%) |
Oct 31, 2016 | 2.800 | 2.800 | 2.650 | 2.710 | 315,275 | -0.05(-1.81%) |
Oct 28, 2016 | 2.740 | 2.790 | 2.660 | 2.760 | 354,162 | +0.03(+1.10%) |
Oct 27, 2016 | 2.840 | 2.855 | 2.550 | 2.730 | 748,262 | -0.01(-0.36%) |
Oct 26, 2016 | 2.780 | 2.810 | 2.670 | 2.740 | 109,995 | -0.06(-2.14%) |
Oct 25, 2016 | 2.760 | 2.830 | 2.720 | 2.800 | 196,666 | +0.03(+1.08%) |
Oct 24, 2016 | 2.810 | 2.820 | 2.690 | 2.770 | 188,469 | +0.02(+0.73%) |
Oct 21, 2016 | 2.700 | 2.781 | 2.680 | 2.750 | 174,561 | +0.00(+0.00%) |
Oct 20, 2016 | 2.770 | 2.800 | 2.710 | 2.750 | 124,288 | +0.01(+0.36%) |
Oct 19, 2016 | 2.690 | 2.780 | 2.600 | 2.740 | 114,758 | +0.09(+3.40%) |
Oct 18, 2016 | 2.680 | 2.720 | 2.610 | 2.650 | 134,120 | +0.05(+1.92%) |
Oct 17, 2016 | 2.520 | 2.760 | 2.520 | 2.600 | 299,836 | +0.04(+1.56%) |
Oct 14, 2016 | 2.520 | 2.600 | 2.450 | 2.560 | 224,350 | +0.07(+2.81%) |
Oct 13, 2016 | 2.480 | 2.575 | 2.400 | 2.490 | 262,224 | +0.04(+1.63%) |
Oct 12, 2016 | 2.870 | 2.870 | 2.380 | 2.450 | 871,863 | -0.43(-14.93%) |
Oct 11, 2016 | 3.000 | 3.050 | 2.780 | 2.880 | 266,649 | -0.09(-3.03%) |
Oct 10, 2016 | 2.980 | 3.010 | 2.910 | 2.970 | 154,561 | +0.07(+2.41%) |
Oct 07, 2016 | 3.160 | 3.180 | 2.850 | 2.900 | 265,748 | -0.23(-7.35%) |
Oct 06, 2016 | 3.020 | 3.150 | 2.880 | 3.130 | 692,918 | +0.13(+4.33%) |
Oct 05, 2016 | 2.920 | 3.060 | 2.790 | 3.000 | 311,663 | +0.11(+3.81%) |
Oct 04, 2016 | 2.780 | 2.930 | 2.765 | 2.890 | 186,463 | +0.13(+4.71%) |