Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.621 | 2.699 | 2.576 | 2.608 | 21,214,254 | -0.03(-1.22%) |
Nov 29, 2016 | 2.692 | 2.718 | 2.602 | 2.640 | 19,919,750 | -0.12(-4.44%) |
Nov 28, 2016 | 2.705 | 2.779 | 2.686 | 2.763 | 10,896,375 | +0.10(+3.63%) |
Nov 25, 2016 | 2.686 | 2.686 | 2.621 | 2.666 | 7,288,975 | -0.08(-3.05%) |
Nov 23, 2016 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.91%) | |
Nov 22, 2016 | 2.692 | 2.705 | 2.621 | 2.699 | 14,890,149 | +0.12(+4.65%) |
Nov 21, 2016 | 2.591 | 2.617 | 2.546 | 2.579 | 12,100,887 | +0.08(+3.36%) |
Nov 18, 2016 | 2.456 | 2.527 | 2.379 | 2.495 | 18,218,234 | +0.10(+4.03%) |
Nov 17, 2016 | 2.411 | 2.479 | 2.392 | 2.398 | 9,548,551 | +0.01(+0.54%) |
Nov 16, 2016 | 2.417 | 2.417 | 2.295 | 2.385 | 14,838,807 | -0.05(-2.12%) |
Nov 15, 2016 | 2.482 | 2.495 | 2.424 | 2.437 | 14,172,356 | -0.08(-3.32%) |
Nov 14, 2016 | 2.353 | 2.527 | 2.334 | 2.521 | 24,608,886 | +0.19(+8.31%) |
Nov 11, 2016 | 2.372 | 2.385 | 2.147 | 2.327 | 27,099,094 | -0.05(-2.17%) |
Nov 10, 2016 | 2.437 | 2.546 | 2.359 | 2.379 | 48,291,976 | -0.03(-1.34%) |
Nov 09, 2016 | 2.288 | 2.463 | 2.288 | 2.411 | 29,810,370 | +0.15(+6.86%) |
Nov 08, 2016 | 2.192 | 2.295 | 2.147 | 2.256 | 15,457,525 | +0.03(+1.45%) |
Nov 07, 2016 | 2.166 | 2.237 | 2.153 | 2.224 | 17,647,882 | +0.18(+8.83%) |
Nov 04, 2016 | 1.998 | 2.102 | 1.969 | 2.044 | 13,365,816 | +0.05(+2.26%) |
Nov 03, 2016 | 2.056 | 2.095 | 1.979 | 1.998 | 26,681,220 | -0.01(-0.64%) |
Nov 02, 2016 | 2.082 | 2.082 | 1.986 | 2.011 | 9,957,545 | -0.07(-3.41%) |
Nov 01, 2016 | 2.205 | 2.230 | 2.056 | 2.082 | 24,078,452 | -0.13(-5.83%) |
Oct 31, 2016 | 2.230 | 2.237 | 2.160 | 2.211 | 19,758,858 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.156 | 2.192 | 22,398,540 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.198 | 2.140 | 2.140 | 11,769,344 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,535,773 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.160 | 13,033,185 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.160 | 18,658,600 | +0.01(+0.30%) |
Oct 21, 2016 | 2.069 | 2.166 | 2.050 | 2.153 | 20,159,250 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.011 | 2.082 | 11,625,399 | +0.05(+2.22%) |
Oct 19, 2016 | 1.998 | 2.050 | 1.995 | 2.037 | 14,788,696 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.947 | 2.005 | 13,532,283 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.882 | 1.902 | 4,357,788 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.869 | 1.869 | 8,342,248 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.869 | 16,329,385 | +0.00(+0.00%) |
Oct 12, 2016 | 1.869 | 1.921 | 1.794 | 1.869 | 5,819,630 | -0.01(-0.34%) |
Oct 11, 2016 | 1.940 | 1.953 | 1.876 | 1.876 | 14,184,434 | -0.06(-3.32%) |
Oct 10, 2016 | 1.927 | 1.960 | 1.905 | 1.940 | 18,429,118 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,050,888 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,409,354 | +0.05(+2.50%) |
Oct 05, 2016 | 1.766 | 1.811 | 1.747 | 1.805 | 8,636,783 | +0.08(+4.48%) |
Oct 04, 2016 | 1.779 | 1.802 | 1.721 | 1.728 | 6,749,980 | -0.08(-4.29%) |
Oct 03, 2016 | 1.760 | 1.805 | 1.747 | 1.805 | 7,369,408 | +0.05(+2.94%) |
Sep 30, 2016 | 1.786 | 1.799 | 1.750 | 1.753 | 8,004,680 | -0.01(-0.37%) |
Sep 29, 2016 | 1.799 | 1.844 | 1.741 | 1.760 | 16,988,138 | -0.04(-2.15%) |
Sep 28, 2016 | 1.741 | 1.799 | 1.715 | 1.799 | 8,254,331 | +0.08(+4.89%) |
Sep 27, 2016 | 1.708 | 1.721 | 1.657 | 1.715 | 5,920,001 | +0.01(+0.76%) |
Sep 26, 2016 | 1.676 | 1.728 | 1.676 | 1.702 | 7,965,611 | -0.02(-1.12%) |
Sep 23, 2016 | 1.695 | 1.760 | 1.683 | 1.721 | 10,835,882 | +0.00(+0.00%) |
Sep 22, 2016 | 1.792 | 1.811 | 1.718 | 1.721 | 10,306,282 | -0.03(-1.48%) |
Sep 21, 2016 | 1.689 | 1.766 | 1.663 | 1.747 | 12,112,349 | +0.11(+6.69%) |
Sep 20, 2016 | 1.683 | 1.683 | 1.605 | 1.637 | 11,256,201 | -0.01(-0.39%) |
Sep 19, 2016 | 1.683 | 1.715 | 1.621 | 1.644 | 10,669,344 | +0.00(+0.00%) |
Sep 16, 2016 | 1.637 | 1.657 | 1.592 | 1.644 | 21,151,642 | -0.05(-2.67%) |
Sep 15, 2016 | 1.676 | 1.702 | 1.637 | 1.689 | 10,811,171 | +0.02(+1.16%) |
Sep 14, 2016 | 1.663 | 1.708 | 1.625 | 1.670 | 18,840,808 | +0.01(+0.78%) |
Sep 13, 2016 | 1.799 | 1.818 | 1.644 | 1.657 | 15,224,283 | -0.19(-10.14%) |
Sep 12, 2016 | 1.741 | 1.850 | 1.728 | 1.844 | 15,383,264 | +0.06(+3.62%) |
Sep 09, 2016 | 1.869 | 1.882 | 1.773 | 1.779 | 16,880,030 | -0.15(-7.69%) |
Sep 08, 2016 | 1.934 | 1.960 | 1.882 | 1.927 | 24,287,424 | +0.05(+2.75%) |
Sep 07, 2016 | 1.921 | 1.934 | 1.844 | 1.876 | 10,759,549 | -0.03(-1.69%) |
Sep 06, 2016 | 1.895 | 1.908 | 1.844 | 1.908 | 9,527,632 | +0.05(+2.42%) |
Sep 02, 2016 | 1.792 | 1.863 | 1.863 | 1.863 | 21,188,172 | +0.12(+7.04%) |