Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.094 | 2.094 | 2.094 | 0 | +0.01(+0.32%) | |
Dec 29, 2016 | 2.080 | 2.087 | 2.067 | 2.087 | 7,013,531 | +0.00(+0.00%) |
Dec 28, 2016 | 2.094 | 2.114 | 2.084 | 2.087 | 5,880,757 | -0.03(-1.28%) |
Dec 27, 2016 | 2.107 | 2.134 | 2.094 | 2.114 | 7,284,925 | +0.00(+0.00%) |
Dec 23, 2016 | 2.114 | 2.114 | 2.114 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.155 | 2.161 | 2.114 | 2.114 | 10,692,461 | -0.05(-2.49%) |
Dec 21, 2016 | 2.155 | 2.175 | 2.151 | 2.168 | 12,039,897 | +0.01(+0.63%) |
Dec 20, 2016 | 2.141 | 2.161 | 2.134 | 2.155 | 8,128,461 | +0.05(+2.57%) |
Dec 19, 2016 | 2.114 | 2.121 | 2.087 | 2.101 | 8,280,804 | -0.05(-2.51%) |
Dec 16, 2016 | 2.161 | 2.161 | 2.141 | 2.155 | 6,185,460 | -0.01(-0.31%) |
Dec 15, 2016 | 2.148 | 2.175 | 2.134 | 2.161 | 9,161,073 | +0.03(+1.59%) |
Dec 14, 2016 | 2.168 | 2.182 | 2.121 | 2.128 | 13,945,091 | -0.02(-0.94%) |
Dec 13, 2016 | 2.168 | 2.175 | 2.134 | 2.148 | 19,981,394 | +0.01(+0.63%) |
Dec 12, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,178,006 | +0.01(+0.64%) |
Dec 09, 2016 | 2.128 | 2.141 | 2.107 | 2.121 | 6,548,701 | -0.03(-1.57%) |
Dec 08, 2016 | 2.155 | 2.168 | 2.141 | 2.155 | 7,895,862 | +0.00(+0.00%) |
Dec 07, 2016 | 2.107 | 2.155 | 2.101 | 2.155 | 14,798,876 | +0.08(+3.91%) |
Dec 06, 2016 | 2.040 | 2.074 | 2.026 | 2.074 | 9,604,551 | +0.06(+3.02%) |
Dec 05, 2016 | 2.006 | 2.026 | 1.999 | 2.013 | 8,596,284 | +0.03(+1.36%) |
Dec 02, 2016 | 1.972 | 1.993 | 1.962 | 1.986 | 6,377,285 | +0.02(+1.03%) |
Dec 01, 2016 | 1.972 | 1.979 | 1.945 | 1.966 | 8,387,648 | -0.01(-0.34%) |
Nov 30, 2016 | 1.959 | 1.982 | 1.952 | 1.972 | 10,815,281 | +0.02(+1.04%) |
Nov 29, 2016 | 1.945 | 1.966 | 1.939 | 1.952 | 9,263,065 | +0.01(+0.70%) |
Nov 28, 2016 | 1.966 | 1.972 | 1.932 | 1.939 | 8,415,246 | -0.05(-2.71%) |
Nov 25, 2016 | 1.993 | 2.006 | 1.979 | 1.993 | 3,282,106 | -0.03(-1.34%) |
Nov 23, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.33%) | |
Nov 22, 2016 | 2.026 | 2.033 | 1.999 | 2.026 | 8,971,919 | +0.01(+0.33%) |
Nov 21, 2016 | 2.006 | 2.023 | 1.993 | 2.020 | 6,594,109 | +0.02(+1.01%) |
Nov 18, 2016 | 2.006 | 2.013 | 1.979 | 1.999 | 7,401,099 | -0.03(-1.66%) |
Nov 17, 2016 | 2.033 | 2.047 | 2.020 | 2.033 | 5,139,435 | -0.01(-0.33%) |
Nov 16, 2016 | 2.053 | 2.060 | 2.026 | 2.040 | 6,758,290 | -0.07(-3.21%) |
Nov 15, 2016 | 2.087 | 2.107 | 2.067 | 2.107 | 16,210,770 | +0.05(+2.30%) |
Nov 14, 2016 | 2.047 | 2.067 | 2.040 | 2.060 | 7,199,549 | +0.01(+0.66%) |
Nov 11, 2016 | 2.033 | 2.053 | 2.026 | 2.047 | 6,639,564 | +0.00(+0.00%) |
Nov 10, 2016 | 2.047 | 2.067 | 2.022 | 2.047 | 13,094,558 | +0.08(+4.12%) |
Nov 09, 2016 | 1.891 | 1.972 | 1.891 | 1.966 | 8,471,597 | +0.05(+2.46%) |
Nov 08, 2016 | 1.898 | 1.925 | 1.891 | 1.918 | 7,302,151 | +0.01(+0.71%) |
Nov 07, 2016 | 1.898 | 1.912 | 1.888 | 1.905 | 8,038,509 | +0.03(+1.44%) |
Nov 04, 2016 | 1.912 | 1.918 | 1.871 | 1.878 | 8,634,423 | -0.01(-0.71%) |
Nov 03, 2016 | 1.932 | 1.939 | 1.891 | 1.891 | 7,434,439 | +0.03(+1.82%) |
Nov 02, 2016 | 1.884 | 1.891 | 1.844 | 1.857 | 5,224,431 | -0.03(-1.43%) |
Nov 01, 2016 | 1.905 | 1.912 | 1.864 | 1.884 | 7,301,089 | -0.02(-1.06%) |
Oct 31, 2016 | 1.912 | 1.918 | 1.905 | 1.905 | 5,348,593 | -0.01(-0.35%) |
Oct 28, 2016 | 1.912 | 1.932 | 1.905 | 1.912 | 4,859,088 | +0.00(+0.00%) |
Oct 27, 2016 | 1.905 | 1.925 | 1.898 | 1.912 | 5,127,361 | +0.05(+2.91%) |
Oct 26, 2016 | 1.844 | 1.878 | 1.844 | 1.857 | 5,062,950 | +0.01(+0.73%) |
Oct 25, 2016 | 1.830 | 1.844 | 1.830 | 1.844 | 4,602,098 | +0.00(+0.00%) |
Oct 24, 2016 | 1.851 | 1.851 | 1.830 | 1.844 | 3,480,054 | +0.00(+0.00%) |
Oct 21, 2016 | 1.851 | 1.857 | 1.837 | 1.844 | 3,308,325 | -0.02(-1.09%) |
Oct 20, 2016 | 1.851 | 1.878 | 1.851 | 1.864 | 4,150,862 | +0.02(+1.10%) |
Oct 19, 2016 | 1.837 | 1.864 | 1.830 | 1.844 | 3,708,149 | +0.01(+0.74%) |
Oct 18, 2016 | 1.817 | 1.837 | 1.810 | 1.830 | 8,521,056 | +0.07(+3.83%) |
Oct 17, 2016 | 1.770 | 1.776 | 1.763 | 1.763 | 5,742,011 | -0.01(-0.38%) |
Oct 14, 2016 | 1.776 | 1.783 | 1.756 | 1.770 | 4,674,452 | +0.00(+0.00%) |
Oct 13, 2016 | 1.749 | 1.770 | 1.729 | 1.770 | 5,904,007 | -0.01(-0.38%) |
Oct 12, 2016 | 1.783 | 1.797 | 1.770 | 1.776 | 4,574,117 | -0.01(-0.75%) |
Oct 11, 2016 | 1.797 | 1.817 | 1.783 | 1.790 | 18,065,722 | +0.01(+0.38%) |
Oct 10, 2016 | 1.783 | 1.797 | 1.776 | 1.783 | 6,273,572 | -0.01(-0.75%) |
Oct 07, 2016 | 1.790 | 1.810 | 1.770 | 1.797 | 16,468,594 | -0.11(-5.67%) |
Oct 06, 2016 | 1.918 | 1.918 | 1.898 | 1.905 | 5,659,691 | -0.01(-0.70%) |
Oct 05, 2016 | 1.905 | 1.925 | 1.898 | 1.918 | 3,095,676 | +0.02(+1.07%) |
Oct 04, 2016 | 1.918 | 1.932 | 1.884 | 1.898 | 8,988,508 | -0.01(-0.35%) |