Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.776 | 2.776 | 2.776 | 0 | +0.01(+0.47%) | |
Dec 29, 2016 | 2.779 | 2.851 | 2.746 | 2.762 | 113,076 | -0.01(-0.47%) |
Dec 28, 2016 | 2.776 | 2.798 | 2.694 | 2.776 | 150,221 | +0.01(+0.47%) |
Dec 27, 2016 | 2.808 | 2.841 | 2.746 | 2.762 | 108,764 | -0.05(-1.74%) |
Dec 23, 2016 | 2.811 | 2.811 | 2.811 | 0 | +0.01(+0.47%) | |
Dec 22, 2016 | 2.857 | 2.857 | 2.766 | 2.798 | 168,501 | -0.06(-2.06%) |
Dec 21, 2016 | 2.958 | 2.968 | 2.844 | 2.857 | 126,333 | -0.12(-3.95%) |
Dec 20, 2016 | 3.096 | 3.102 | 2.909 | 2.975 | 213,826 | -0.11(-3.50%) |
Dec 19, 2016 | 2.945 | 3.099 | 2.880 | 3.082 | 209,612 | +0.11(+3.85%) |
Dec 16, 2016 | 2.890 | 2.991 | 2.890 | 2.968 | 282,545 | +0.09(+3.18%) |
Dec 15, 2016 | 2.877 | 2.949 | 2.857 | 2.877 | 132,599 | +0.00(+0.00%) |
Dec 14, 2016 | 2.883 | 2.958 | 2.821 | 2.877 | 148,200 | -0.03(-1.01%) |
Dec 13, 2016 | 2.991 | 2.998 | 2.893 | 2.906 | 179,697 | -0.06(-1.87%) |
Dec 12, 2016 | 3.027 | 3.047 | 2.955 | 2.962 | 146,083 | -0.07(-2.26%) |
Dec 09, 2016 | 2.991 | 3.135 | 2.877 | 3.030 | 378,232 | +0.07(+2.20%) |
Dec 08, 2016 | 2.877 | 3.004 | 2.844 | 2.965 | 405,920 | +0.10(+3.42%) |
Dec 07, 2016 | 2.792 | 2.887 | 2.776 | 2.867 | 191,831 | +0.06(+2.09%) |
Dec 06, 2016 | 2.632 | 2.880 | 2.632 | 2.808 | 356,216 | +0.18(+6.83%) |
Dec 05, 2016 | 2.550 | 2.658 | 2.550 | 2.629 | 316,030 | +0.11(+4.55%) |
Dec 02, 2016 | 2.498 | 2.567 | 2.498 | 2.514 | 124,964 | -0.00(-0.13%) |
Dec 01, 2016 | 2.586 | 2.650 | 2.482 | 2.518 | 262,596 | -0.08(-3.02%) |
Nov 30, 2016 | 2.674 | 2.674 | 2.485 | 2.596 | 227,965 | -0.07(-2.69%) |
Nov 29, 2016 | 2.668 | 2.694 | 2.645 | 2.668 | 122,141 | +0.02(+0.74%) |
Nov 28, 2016 | 2.753 | 2.755 | 2.632 | 2.648 | 230,234 | -0.13(-4.59%) |
Nov 25, 2016 | 2.733 | 2.815 | 2.733 | 2.776 | 80,335 | +0.03(+0.95%) |
Nov 23, 2016 | 2.749 | 2.749 | 2.749 | 0 | +0.02(+0.72%) | |
Nov 22, 2016 | 2.678 | 2.772 | 2.673 | 2.730 | 202,485 | +0.07(+2.58%) |
Nov 21, 2016 | 2.612 | 2.668 | 2.602 | 2.661 | 164,936 | +0.06(+2.13%) |
Nov 18, 2016 | 2.570 | 2.645 | 2.563 | 2.606 | 164,026 | +0.04(+1.40%) |
Nov 17, 2016 | 2.514 | 2.570 | 2.514 | 2.570 | 129,442 | +0.07(+2.61%) |
Nov 16, 2016 | 2.482 | 2.547 | 2.475 | 2.505 | 140,580 | +0.01(+0.52%) |
Nov 15, 2016 | 2.534 | 2.553 | 2.478 | 2.491 | 134,060 | -0.04(-1.55%) |
Nov 14, 2016 | 2.616 | 2.645 | 2.514 | 2.531 | 215,191 | -0.02(-0.77%) |
Nov 11, 2016 | 2.322 | 2.655 | 2.322 | 2.550 | 450,109 | +0.23(+9.85%) |
Nov 10, 2016 | 2.191 | 2.399 | 2.191 | 2.322 | 621,875 | -0.01(-0.28%) |
Nov 09, 2016 | 2.266 | 2.390 | 2.266 | 2.328 | 368,674 | +0.00(+0.00%) |
Nov 08, 2016 | 2.305 | 2.374 | 2.253 | 2.328 | 207,391 | +0.02(+0.99%) |
Nov 07, 2016 | 2.318 | 2.361 | 2.296 | 2.305 | 215,966 | +0.03(+1.15%) |
Nov 04, 2016 | 2.325 | 2.351 | 2.273 | 2.279 | 146,898 | -0.03(-1.13%) |
Nov 03, 2016 | 2.286 | 2.325 | 2.240 | 2.305 | 225,699 | +0.03(+1.29%) |
Nov 02, 2016 | 2.305 | 2.410 | 2.243 | 2.276 | 188,242 | -0.04(-1.55%) |
Nov 01, 2016 | 2.371 | 2.380 | 2.269 | 2.312 | 206,702 | -0.05(-1.94%) |
Oct 31, 2016 | 2.338 | 2.390 | 2.305 | 2.358 | 272,834 | +0.00(+0.00%) |
Oct 28, 2016 | 2.338 | 2.400 | 2.260 | 2.358 | 724,315 | -0.08(-3.48%) |
Oct 27, 2016 | 2.472 | 2.472 | 2.407 | 2.442 | 168,314 | -0.01(-0.27%) |
Oct 26, 2016 | 2.521 | 2.544 | 2.444 | 2.449 | 265,202 | -0.08(-3.35%) |
Oct 25, 2016 | 2.580 | 2.586 | 2.498 | 2.534 | 362,751 | -0.06(-2.27%) |
Oct 24, 2016 | 2.648 | 2.648 | 2.589 | 2.593 | 152,582 | -0.03(-1.00%) |
Oct 21, 2016 | 2.580 | 2.629 | 2.527 | 2.619 | 137,098 | +0.00(+0.00%) |
Oct 20, 2016 | 2.547 | 2.625 | 2.482 | 2.619 | 306,172 | +0.08(+3.35%) |
Oct 19, 2016 | 2.779 | 2.779 | 2.511 | 2.534 | 586,249 | -0.23(-8.38%) |
Oct 18, 2016 | 2.821 | 2.821 | 2.756 | 2.766 | 127,999 | -0.03(-0.94%) |
Oct 17, 2016 | 2.769 | 2.815 | 2.762 | 2.792 | 196,798 | +0.02(+0.71%) |
Oct 14, 2016 | 2.802 | 2.831 | 2.733 | 2.772 | 229,950 | -0.00(-0.12%) |
Oct 13, 2016 | 2.854 | 2.873 | 2.762 | 2.776 | 288,232 | -0.09(-3.19%) |
Oct 12, 2016 | 2.864 | 2.891 | 2.844 | 2.867 | 293,885 | -0.01(-0.23%) |
Oct 11, 2016 | 2.945 | 2.945 | 2.847 | 2.873 | 254,989 | -0.08(-2.65%) |
Oct 10, 2016 | 2.900 | 2.971 | 2.838 | 2.952 | 136,335 | +0.07(+2.26%) |
Oct 07, 2016 | 2.981 | 2.991 | 2.883 | 2.887 | 221,947 | -0.10(-3.39%) |
Oct 06, 2016 | 2.998 | 3.020 | 2.958 | 2.988 | 207,985 | -0.03(-1.08%) |
Oct 05, 2016 | 2.988 | 3.050 | 2.958 | 3.020 | 150,947 | +0.05(+1.76%) |
Oct 04, 2016 | 2.952 | 3.020 | 2.942 | 2.968 | 170,274 | +0.02(+0.55%) |