Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.724 | 3.086 | 2.559 | 2.594 | 93,054 | -0.15(-5.63%) |
Jan 30, 2017 | 2.707 | 2.748 | 2.649 | 2.748 | 11,173 | +0.05(+1.77%) |
Jan 27, 2017 | 2.773 | 2.773 | 2.700 | 2.700 | 670 | -0.06(-2.03%) |
Jan 26, 2017 | 2.756 | 2.756 | 2.740 | 2.756 | 1,853 | +0.02(+0.90%) |
Jan 25, 2017 | 2.740 | 2.740 | 2.625 | 2.732 | 1,605 | +0.02(+0.91%) |
Jan 24, 2017 | 2.773 | 2.773 | 2.707 | 2.707 | 243 | +0.11(+4.11%) |
Jan 23, 2017 | 2.604 | 2.715 | 2.600 | 2.600 | 1,096 | -0.08(-3.07%) |
Jan 20, 2017 | 2.798 | 2.798 | 2.674 | 2.682 | 5,494 | -0.11(-3.81%) |
Jan 19, 2017 | 2.830 | 2.830 | 2.761 | 2.789 | 6,909 | +0.01(+0.27%) |
Jan 18, 2017 | 2.666 | 2.732 | 2.666 | 2.781 | 7,632 | +0.08(+3.05%) |
Jan 17, 2017 | 2.642 | 2.732 | 2.642 | 2.699 | 1,379 | -0.04(-1.50%) |
Jan 13, 2017 | 2.740 | 2.740 | 2.740 | 0 | +0.09(+3.42%) | |
Jan 12, 2017 | 2.715 | 2.765 | 2.649 | 2.649 | 10,213 | -0.14(-5.01%) |
Jan 11, 2017 | 2.633 | 2.789 | 2.633 | 2.789 | 3,038 | +0.09(+3.35%) |
Jan 10, 2017 | 2.765 | 2.765 | 2.699 | 2.699 | 3,303 | -0.06(-2.09%) |
Jan 09, 2017 | 2.773 | 2.773 | 2.666 | 2.756 | 7,588 | +0.02(+0.60%) |
Jan 06, 2017 | 2.740 | 2.748 | 2.592 | 2.740 | 7,035 | -0.01(-0.30%) |
Jan 05, 2017 | 2.748 | 2.748 | 2.748 | 2.748 | 877 | +0.00(+0.00%) |
Jan 04, 2017 | 2.633 | 2.773 | 2.552 | 2.748 | 1,119 | +0.14(+5.36%) |
Jan 03, 2017 | 2.839 | 2.839 | 2.469 | 2.608 | 4,725 | -0.19(-6.76%) |
Dec 30, 2016 | 2.798 | 2.798 | 2.798 | 0 | +0.02(+0.89%) | |
Dec 29, 2016 | 2.830 | 2.830 | 2.633 | 2.773 | 54,049 | -0.02(-0.88%) |
Dec 28, 2016 | 2.756 | 2.872 | 2.592 | 2.798 | 93,020 | +0.04(+1.49%) |
Dec 27, 2016 | 2.197 | 2.832 | 2.197 | 2.756 | 20,049 | +0.56(+25.47%) |
Dec 23, 2016 | 2.197 | 2.197 | 2.197 | 0 | +0.04(+1.91%) | |
Dec 22, 2016 | 2.156 | 2.189 | 2.156 | 2.156 | 14,451 | +0.02(+0.77%) |
Dec 21, 2016 | 2.172 | 2.180 | 2.074 | 2.139 | 33,931 | -0.04(-1.89%) |
Dec 20, 2016 | 2.041 | 2.180 | 2.041 | 2.180 | 16,500 | +0.16(+7.72%) |
Dec 19, 2016 | 2.115 | 2.161 | 1.975 | 2.024 | 76,645 | -0.15(-6.82%) |
Dec 16, 2016 | 2.189 | 2.202 | 2.148 | 2.172 | 34,877 | +0.03(+1.54%) |
Dec 15, 2016 | 2.295 | 2.295 | 2.139 | 2.139 | 49,193 | -0.16(-7.14%) |
Dec 14, 2016 | 2.485 | 2.485 | 2.304 | 2.304 | 1,894 | -0.17(-6.98%) |
Dec 13, 2016 | 2.649 | 2.737 | 2.477 | 2.477 | 4,946 | -0.10(-3.83%) |
Dec 12, 2016 | 2.551 | 2.575 | 2.551 | 2.575 | 5,210 | -0.02(-0.95%) |
Dec 09, 2016 | 2.625 | 2.625 | 2.600 | 2.600 | 629 | -0.02(-0.94%) |
Dec 08, 2016 | 2.625 | 2.847 | 2.501 | 2.625 | 26,212 | +0.00(+0.00%) |
Dec 07, 2016 | 2.696 | 2.696 | 2.617 | 2.625 | 8,229 | -0.10(-3.63%) |
Dec 06, 2016 | 2.756 | 2.876 | 2.658 | 2.724 | 18,027 | -0.18(-6.23%) |
Dec 05, 2016 | 2.880 | 3.044 | 2.699 | 2.905 | 80,721 | +0.03(+1.15%) |
Dec 02, 2016 | 2.510 | 2.872 | 2.510 | 2.872 | 41,848 | +0.35(+13.68%) |
Dec 01, 2016 | 2.608 | 2.612 | 2.477 | 2.526 | 10,473 | -0.13(-4.95%) |
Nov 30, 2016 | 2.674 | 2.674 | 2.542 | 2.658 | 3,351 | -0.02(-0.62%) |
Nov 29, 2016 | 2.641 | 2.715 | 2.633 | 2.674 | 6,904 | -0.11(-3.85%) |
Nov 28, 2016 | 2.847 | 2.847 | 2.707 | 2.781 | 23,885 | -0.08(-2.87%) |
Nov 25, 2016 | 2.781 | 2.880 | 2.781 | 2.863 | 2,458 | +0.07(+2.35%) |
Nov 23, 2016 | 2.798 | 2.798 | 2.798 | 0 | +0.02(+0.89%) | |
Nov 22, 2016 | 2.699 | 2.962 | 2.612 | 2.773 | 7,474 | +0.06(+2.12%) |
Nov 21, 2016 | 2.666 | 2.839 | 2.600 | 2.715 | 67,479 | +0.12(+4.43%) |
Nov 18, 2016 | 2.839 | 2.880 | 2.310 | 2.600 | 47,422 | -0.20(-7.06%) |
Nov 17, 2016 | 3.086 | 3.497 | 2.679 | 2.798 | 623,450 | +0.13(+4.94%) |
Nov 16, 2016 | 2.658 | 3.653 | 2.468 | 2.666 | 662,117 | +0.20(+8.00%) |
Nov 15, 2016 | 2.065 | 2.880 | 2.054 | 2.468 | 397,843 | +0.43(+20.97%) |
Nov 14, 2016 | 2.123 | 2.156 | 2.041 | 2.041 | 13,694 | -0.06(-2.75%) |
Nov 11, 2016 | 2.082 | 2.197 | 2.082 | 2.098 | 2,552 | +0.05(+2.41%) |
Nov 10, 2016 | 2.098 | 2.098 | 2.049 | 10,801 | -0.05(-2.35%) | |
Nov 09, 2016 | 1.991 | 2.098 | 1.991 | 2.098 | 8,397 | +0.06(+2.82%) |
Nov 08, 2016 | 2.082 | 2.205 | 1.975 | 2.041 | 20,214 | +0.00(+0.00%) |
Nov 07, 2016 | 2.106 | 2.115 | 2.041 | 2.041 | 15,093 | -0.02(-0.80%) |
Nov 04, 2016 | 2.115 | 2.205 | 2.057 | 2.057 | 14,398 | -0.02(-1.19%) |
Nov 03, 2016 | 2.106 | 2.205 | 1.975 | 2.082 | 20,711 | -0.04(-1.94%) |
Nov 02, 2016 | 2.119 | 2.213 | 2.119 | 2.123 | 23,152 | +0.02(+0.78%) |