Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.724 | 2.724 | 2.724 | 0 | -0.13(-4.69%) | |
Dec 29, 2016 | 2.852 | 2.892 | 2.820 | 2.858 | 721,625 | -0.08(-2.66%) |
Dec 28, 2016 | 2.932 | 2.962 | 2.864 | 2.936 | 1,078,470 | +0.12(+4.41%) |
Dec 27, 2016 | 2.710 | 2.854 | 2.692 | 2.812 | 1,612,405 | +0.29(+11.32%) |
Dec 23, 2016 | 2.526 | 2.526 | 2.526 | 0 | +0.21(+9.26%) | |
Dec 22, 2016 | 2.416 | 2.422 | 2.308 | 2.312 | 1,110,335 | -0.09(-3.91%) |
Dec 21, 2016 | 2.488 | 2.500 | 2.390 | 2.406 | 636,535 | -0.08(-3.22%) |
Dec 20, 2016 | 2.504 | 2.538 | 2.424 | 2.486 | 734,175 | +0.01(+0.24%) |
Dec 19, 2016 | 2.532 | 2.550 | 2.456 | 2.480 | 478,675 | -0.05(-1.82%) |
Dec 16, 2016 | 2.634 | 2.682 | 2.514 | 2.526 | 694,290 | -0.11(-4.17%) |
Dec 15, 2016 | 2.536 | 2.682 | 2.530 | 2.636 | 1,298,000 | +0.09(+3.37%) |
Dec 14, 2016 | 2.768 | 2.784 | 2.542 | 2.550 | 1,401,335 | -0.15(-5.70%) |
Dec 13, 2016 | 2.710 | 2.788 | 2.676 | 2.704 | 917,670 | +0.07(+2.58%) |
Dec 12, 2016 | 2.742 | 2.762 | 2.616 | 2.636 | 882,245 | -0.19(-6.72%) |
Dec 09, 2016 | 2.820 | 2.884 | 2.770 | 2.826 | 505,920 | -0.01(-0.35%) |
Dec 08, 2016 | 2.888 | 2.910 | 2.770 | 2.836 | 860,235 | -0.05(-1.60%) |
Dec 07, 2016 | 2.902 | 2.970 | 2.828 | 2.882 | 860,960 | +0.02(+0.77%) |
Dec 06, 2016 | 2.698 | 2.876 | 2.680 | 2.860 | 971,515 | +0.09(+3.25%) |
Dec 05, 2016 | 2.822 | 2.866 | 2.734 | 2.770 | 848,550 | -0.06(-2.19%) |
Dec 02, 2016 | 2.832 | 2.906 | 2.772 | 2.832 | 657,755 | -0.03(-0.91%) |
Dec 01, 2016 | 3.026 | 3.028 | 2.832 | 2.858 | 1,320,135 | -0.26(-8.34%) |
Nov 30, 2016 | 3.154 | 3.188 | 3.116 | 3.118 | 814,910 | -0.10(-3.11%) |
Nov 29, 2016 | 3.260 | 3.302 | 3.182 | 3.218 | 677,610 | -0.06(-1.83%) |
Nov 28, 2016 | 3.304 | 3.312 | 3.238 | 3.278 | 674,095 | -0.02(-0.73%) |
Nov 25, 2016 | 3.358 | 3.384 | 3.274 | 3.302 | 370,305 | -0.18(-5.06%) |
Nov 23, 2016 | 3.478 | 3.478 | 3.478 | 0 | +0.03(+0.99%) | |
Nov 22, 2016 | 3.404 | 3.502 | 3.384 | 3.444 | 1,011,005 | +0.15(+4.68%) |
Nov 21, 2016 | 3.396 | 3.452 | 3.250 | 3.290 | 1,399,910 | -0.05(-1.50%) |
Nov 18, 2016 | 3.400 | 3.438 | 3.316 | 3.340 | 895,650 | -0.07(-2.00%) |
Nov 17, 2016 | 3.442 | 3.584 | 3.372 | 3.408 | 1,423,275 | -0.05(-1.56%) |
Nov 16, 2016 | 3.588 | 3.654 | 3.370 | 3.462 | 2,159,990 | +0.09(+2.55%) |
Nov 15, 2016 | 3.232 | 3.418 | 3.232 | 3.376 | 1,347,035 | +0.13(+3.88%) |
Nov 14, 2016 | 3.246 | 3.282 | 3.116 | 3.250 | 1,270,460 | -0.05(-1.63%) |
Nov 11, 2016 | 3.318 | 3.442 | 2.974 | 3.304 | 4,267,725 | -0.38(-10.27%) |
Nov 10, 2016 | 3.922 | 3.932 | 3.562 | 3.682 | 3,121,660 | -0.81(-18.07%) |
Nov 09, 2016 | 4.560 | 4.744 | 4.477 | 4.494 | 939,860 | -0.35(-7.19%) |
Nov 08, 2016 | 4.832 | 5.080 | 4.814 | 4.842 | 906,820 | -0.07(-1.34%) |
Nov 07, 2016 | 4.808 | 5.002 | 4.798 | 4.908 | 1,324,730 | +0.58(+13.51%) |
Nov 04, 2016 | 4.322 | 4.519 | 4.284 | 4.324 | 707,315 | -0.09(-1.95%) |
Nov 03, 2016 | 4.538 | 4.656 | 4.396 | 4.410 | 666,245 | -0.04(-0.99%) |
Nov 02, 2016 | 4.608 | 4.647 | 4.415 | 4.454 | 960,425 | -0.16(-3.47%) |
Nov 01, 2016 | 4.952 | 4.952 | 4.514 | 4.614 | 922,740 | -0.31(-6.22%) |
Oct 31, 2016 | 4.974 | 4.974 | 4.782 | 4.920 | 541,385 | -0.05(-1.01%) |
Oct 28, 2016 | 5.016 | 5.076 | 4.888 | 4.970 | 657,150 | -0.05(-1.07%) |
Oct 27, 2016 | 5.160 | 5.172 | 5.010 | 5.024 | 454,700 | -0.07(-1.30%) |
Oct 26, 2016 | 5.062 | 5.190 | 5.050 | 5.090 | 442,620 | -0.10(-1.89%) |
Oct 25, 2016 | 5.028 | 5.296 | 5.028 | 5.188 | 785,540 | -0.16(-3.06%) |
Oct 24, 2016 | 5.258 | 5.416 | 5.236 | 5.352 | 1,087,255 | +0.22(+4.33%) |
Oct 21, 2016 | 5.104 | 5.240 | 5.084 | 5.130 | 1,289,850 | +0.15(+2.97%) |
Oct 20, 2016 | 4.718 | 4.998 | 4.700 | 4.982 | 1,876,740 | +0.19(+4.01%) |
Oct 19, 2016 | 4.606 | 5.094 | 4.582 | 4.790 | 2,176,580 | +0.16(+3.41%) |
Oct 18, 2016 | 4.600 | 4.666 | 4.600 | 4.632 | 773,500 | +0.12(+2.57%) |
Oct 17, 2016 | 4.510 | 4.574 | 4.410 | 4.516 | 572,290 | -0.03(-0.62%) |
Oct 14, 2016 | 4.350 | 4.566 | 4.244 | 4.544 | 1,615,525 | +0.30(+7.02%) |
Oct 13, 2016 | 4.022 | 4.288 | 3.996 | 4.246 | 1,075,505 | +0.17(+4.12%) |
Oct 12, 2016 | 4.190 | 4.192 | 3.986 | 4.078 | 336,935 | -0.09(-2.07%) |
Oct 11, 2016 | 4.244 | 4.252 | 4.106 | 4.164 | 540,940 | -0.14(-3.34%) |
Oct 10, 2016 | 4.310 | 4.340 | 4.276 | 4.308 | 466,445 | +0.10(+2.43%) |
Oct 07, 2016 | 4.266 | 4.276 | 4.158 | 4.206 | 677,785 | +0.05(+1.11%) |
Oct 06, 2016 | 4.094 | 4.165 | 4.044 | 4.160 | 447,985 | +0.04(+0.87%) |
Oct 05, 2016 | 4.104 | 4.184 | 4.074 | 4.124 | 643,590 | +0.11(+2.69%) |
Oct 04, 2016 | 4.068 | 4.112 | 3.924 | 4.016 | 751,290 | +0.08(+2.14%) |