Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
Dec 29, 2016 | 3.000 | 3.100 | 2.950 | 2.950 | 292,544 | -0.05(-1.67%) |
Dec 28, 2016 | 3.200 | 3.200 | 2.950 | 3.000 | 345,761 | -0.25(-7.69%) |
Dec 27, 2016 | 3.300 | 3.400 | 3.200 | 3.250 | 172,821 | -0.05(-1.52%) |
Dec 23, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.350 | 3.450 | 3.250 | 3.300 | 193,031 | -0.05(-1.49%) |
Dec 21, 2016 | 3.450 | 3.475 | 3.300 | 3.350 | 132,558 | -0.10(-2.90%) |
Dec 20, 2016 | 3.200 | 3.460 | 3.200 | 3.450 | 267,202 | +0.30(+9.52%) |
Dec 19, 2016 | 3.150 | 3.200 | 3.100 | 3.150 | 192,210 | +0.05(+1.61%) |
Dec 16, 2016 | 3.000 | 3.200 | 2.950 | 3.100 | 1,700,385 | +0.15(+5.08%) |
Dec 15, 2016 | 2.900 | 3.000 | 2.864 | 2.950 | 160,673 | +0.05(+1.72%) |
Dec 14, 2016 | 2.950 | 2.950 | 2.850 | 2.900 | 178,144 | -0.05(-1.69%) |
Dec 13, 2016 | 3.000 | 3.000 | 2.900 | 2.950 | 245,131 | +0.00(+0.00%) |
Dec 12, 2016 | 3.150 | 3.200 | 2.900 | 2.950 | 207,601 | -0.25(-7.81%) |
Dec 09, 2016 | 3.100 | 3.300 | 3.100 | 3.200 | 203,250 | +0.00(+0.00%) |
Dec 08, 2016 | 2.950 | 3.250 | 2.950 | 3.200 | 277,200 | +0.25(+8.47%) |
Dec 07, 2016 | 2.950 | 3.050 | 2.900 | 2.950 | 235,106 | -0.05(-1.67%) |
Dec 06, 2016 | 3.000 | 3.050 | 2.850 | 3.000 | 202,171 | +0.00(+0.00%) |
Dec 05, 2016 | 2.900 | 3.000 | 2.850 | 3.000 | 158,879 | +0.15(+5.26%) |
Dec 02, 2016 | 2.850 | 2.900 | 2.800 | 2.850 | 92,965 | +0.05(+1.79%) |
Dec 01, 2016 | 2.900 | 2.950 | 2.800 | 2.800 | 230,473 | -0.05(-1.75%) |
Nov 30, 2016 | 2.850 | 3.000 | 2.850 | 2.850 | 95,648 | -0.05(-1.72%) |
Nov 29, 2016 | 3.000 | 3.050 | 2.850 | 2.900 | 199,725 | -0.05(-1.69%) |
Nov 28, 2016 | 3.000 | 3.000 | 2.850 | 2.950 | 228,321 | +0.00(+0.00%) |
Nov 25, 2016 | 3.000 | 3.050 | 2.850 | 2.950 | 75,921 | -0.05(-1.67%) |
Nov 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.050 | 3.050 | 2.900 | 3.000 | 223,308 | +0.00(+0.00%) |
Nov 21, 2016 | 3.500 | 3.550 | 2.750 | 3.000 | 947,508 | -0.55(-15.49%) |
Nov 18, 2016 | 3.500 | 3.600 | 3.400 | 3.550 | 84,206 | +0.05(+1.43%) |
Nov 17, 2016 | 3.550 | 3.700 | 3.450 | 3.500 | 75,211 | -0.05(-1.41%) |
Nov 16, 2016 | 3.350 | 3.750 | 3.300 | 3.550 | 98,848 | +0.15(+4.41%) |
Nov 15, 2016 | 3.500 | 3.550 | 3.160 | 3.400 | 188,866 | -0.20(-5.56%) |
Nov 14, 2016 | 3.750 | 3.800 | 3.450 | 3.600 | 185,439 | -0.05(-1.37%) |
Nov 11, 2016 | 3.600 | 3.700 | 3.450 | 3.650 | 196,120 | +0.07(+2.10%) |
Nov 10, 2016 | 3.300 | 3.600 | 3.250 | 3.575 | 209,320 | +0.28(+8.33%) |
Nov 09, 2016 | 2.800 | 3.050 | 2.800 | 3.300 | 416,396 | +0.40(+13.79%) |
Nov 08, 2016 | 2.950 | 3.000 | 2.850 | 2.900 | 107,884 | -0.05(-1.69%) |
Nov 07, 2016 | 3.000 | 3.050 | 2.900 | 2.950 | 59,192 | +0.10(+3.51%) |
Nov 04, 2016 | 2.850 | 2.950 | 2.740 | 2.850 | 167,317 | +0.00(+0.00%) |
Nov 03, 2016 | 3.100 | 3.100 | 2.850 | 2.850 | 171,426 | -0.20(-6.56%) |
Nov 02, 2016 | 3.050 | 3.100 | 2.950 | 3.050 | 95,260 | +0.05(+1.67%) |
Nov 01, 2016 | 3.000 | 3.050 | 2.900 | 3.000 | 70,696 | +0.05(+1.69%) |
Oct 31, 2016 | 3.000 | 3.050 | 2.900 | 2.950 | 102,732 | -0.02(-0.67%) |
Oct 28, 2016 | 2.990 | 3.080 | 2.940 | 2.970 | 124,539 | -0.02(-0.67%) |
Oct 27, 2016 | 3.080 | 3.090 | 2.980 | 2.990 | 136,680 | -0.03(-0.99%) |
Oct 26, 2016 | 2.940 | 3.110 | 2.920 | 3.020 | 168,384 | +0.10(+3.42%) |
Oct 25, 2016 | 3.090 | 3.140 | 2.860 | 2.920 | 271,566 | -0.17(-5.50%) |
Oct 24, 2016 | 3.190 | 3.210 | 3.050 | 3.090 | 128,721 | -0.06(-1.90%) |
Oct 21, 2016 | 3.320 | 3.360 | 2.975 | 3.150 | 393,849 | -0.21(-6.25%) |
Oct 20, 2016 | 3.320 | 3.440 | 3.320 | 3.360 | 105,338 | -0.03(-0.88%) |
Oct 19, 2016 | 3.500 | 3.500 | 3.300 | 3.390 | 56,796 | -0.05(-1.45%) |
Oct 18, 2016 | 3.410 | 3.480 | 3.290 | 3.440 | 40,887 | +0.07(+2.08%) |
Oct 17, 2016 | 3.550 | 3.740 | 3.330 | 3.370 | 193,259 | -0.20(-5.60%) |
Oct 14, 2016 | 3.840 | 3.934 | 3.520 | 3.570 | 157,547 | -0.10(-2.72%) |
Oct 13, 2016 | 3.750 | 3.790 | 3.650 | 3.670 | 155,518 | -0.14(-3.67%) |
Oct 12, 2016 | 4.000 | 4.100 | 3.780 | 3.810 | 148,914 | -0.18(-4.51%) |
Oct 11, 2016 | 4.170 | 4.170 | 3.950 | 3.990 | 109,933 | -0.19(-4.55%) |
Oct 10, 2016 | 4.110 | 4.220 | 4.070 | 4.180 | 85,144 | +0.14(+3.47%) |
Oct 07, 2016 | 4.320 | 4.320 | 4.015 | 4.040 | 88,491 | -0.29(-6.70%) |
Oct 06, 2016 | 4.450 | 4.550 | 4.150 | 4.330 | 163,852 | -0.02(-0.46%) |
Oct 05, 2016 | 4.210 | 4.470 | 4.110 | 4.350 | 211,687 | +0.17(+4.07%) |
Oct 04, 2016 | 4.250 | 4.490 | 4.000 | 4.180 | 144,455 | -0.06(-1.42%) |