Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.456 | 3.545 | 3.252 | 3.284 | 452,626 | -0.13(-3.90%) |
Nov 29, 2016 | 3.392 | 3.519 | 3.354 | 3.417 | 353,740 | -0.01(-0.37%) |
Nov 28, 2016 | 3.233 | 3.583 | 3.233 | 3.430 | 556,646 | +0.18(+5.68%) |
Nov 25, 2016 | 3.341 | 3.405 | 3.227 | 3.246 | 241,658 | -0.12(-3.58%) |
Nov 23, 2016 | 3.367 | 3.367 | 3.367 | 0 | -0.10(-2.75%) | |
Nov 22, 2016 | 3.487 | 3.653 | 3.335 | 3.462 | 1,896,177 | +0.03(+0.74%) |
Nov 21, 2016 | 3.494 | 3.502 | 3.367 | 3.437 | 625,460 | +0.01(+0.19%) |
Nov 18, 2016 | 3.462 | 3.576 | 3.271 | 3.430 | 569,886 | +0.03(+0.75%) |
Nov 17, 2016 | 3.748 | 3.748 | 3.252 | 3.405 | 1,345,218 | -0.17(-4.63%) |
Nov 16, 2016 | 3.659 | 3.768 | 3.373 | 3.570 | 4,771,958 | +0.20(+6.04%) |
Nov 15, 2016 | 3.430 | 3.557 | 3.316 | 3.367 | 2,135,743 | +0.10(+3.11%) |
Nov 14, 2016 | 3.379 | 3.424 | 3.198 | 3.265 | 2,892,774 | -0.06(-1.72%) |
Nov 11, 2016 | 3.462 | 3.462 | 3.106 | 3.322 | 678,048 | +0.05(+1.55%) |
Nov 10, 2016 | 2.960 | 3.290 | 2.954 | 3.271 | 723,862 | +0.32(+10.75%) |
Nov 09, 2016 | 2.827 | 3.011 | 2.751 | 2.954 | 158,425 | +0.13(+4.49%) |
Nov 08, 2016 | 2.731 | 2.852 | 2.674 | 2.827 | 112,175 | +0.11(+3.97%) |
Nov 07, 2016 | 2.668 | 2.729 | 2.604 | 2.719 | 178,258 | +0.13(+4.90%) |
Nov 04, 2016 | 2.579 | 2.712 | 2.573 | 2.592 | 118,680 | -0.01(-0.49%) |
Nov 03, 2016 | 2.668 | 2.700 | 2.566 | 2.604 | 252,955 | -0.05(-1.91%) |
Nov 02, 2016 | 2.770 | 2.782 | 2.630 | 2.655 | 144,855 | -0.11(-4.13%) |
Nov 01, 2016 | 2.928 | 2.941 | 2.770 | 2.770 | 208,258 | -0.13(-4.39%) |
Oct 31, 2016 | 2.852 | 2.928 | 2.827 | 2.897 | 100,247 | +0.03(+1.11%) |
Oct 28, 2016 | 2.808 | 2.909 | 2.808 | 2.865 | 101,424 | +0.04(+1.35%) |
Oct 27, 2016 | 2.865 | 2.865 | 2.808 | 2.827 | 63,209 | -0.01(-0.45%) |
Oct 26, 2016 | 2.871 | 2.947 | 2.827 | 2.839 | 141,632 | -0.04(-1.32%) |
Oct 25, 2016 | 2.858 | 2.935 | 2.833 | 2.878 | 236,271 | -0.01(-0.44%) |
Oct 24, 2016 | 2.935 | 2.935 | 2.858 | 2.890 | 326,354 | -0.04(-1.51%) |
Oct 21, 2016 | 2.928 | 3.011 | 2.922 | 2.935 | 46,431 | -0.02(-0.65%) |
Oct 20, 2016 | 3.017 | 3.062 | 2.909 | 2.954 | 395,826 | -0.11(-3.53%) |
Oct 19, 2016 | 3.005 | 3.074 | 2.973 | 3.062 | 186,160 | +0.09(+2.99%) |
Oct 18, 2016 | 2.992 | 3.011 | 2.909 | 2.973 | 185,986 | +0.08(+2.63%) |
Oct 17, 2016 | 2.986 | 2.992 | 2.858 | 2.897 | 148,158 | -0.10(-3.39%) |
Oct 14, 2016 | 3.017 | 3.100 | 2.935 | 2.998 | 187,744 | +0.01(+0.21%) |
Oct 13, 2016 | 2.992 | 3.005 | 2.916 | 2.992 | 221,679 | +0.00(+0.00%) |
Oct 12, 2016 | 2.954 | 3.074 | 2.912 | 2.992 | 144,002 | +0.03(+1.07%) |
Oct 11, 2016 | 2.909 | 2.973 | 2.890 | 2.960 | 213,198 | +0.07(+2.42%) |
Oct 10, 2016 | 3.182 | 3.202 | 2.865 | 2.890 | 630,613 | -0.14(-4.61%) |
Oct 07, 2016 | 3.170 | 3.208 | 3.011 | 3.030 | 184,403 | -0.14(-4.41%) |
Oct 06, 2016 | 3.094 | 3.195 | 3.068 | 3.170 | 399,638 | +0.08(+2.67%) |
Oct 05, 2016 | 2.941 | 3.208 | 2.928 | 3.087 | 444,269 | +0.18(+6.11%) |
Oct 04, 2016 | 2.954 | 2.992 | 2.884 | 2.909 | 264,245 | -0.03(-0.87%) |
Oct 03, 2016 | 2.897 | 3.005 | 2.827 | 2.935 | 135,357 | +0.05(+1.76%) |
Sep 30, 2016 | 2.916 | 2.954 | 2.827 | 2.884 | 196,176 | +0.00(+0.00%) |
Sep 29, 2016 | 3.055 | 3.087 | 2.884 | 2.884 | 230,229 | -0.15(-5.02%) |
Sep 28, 2016 | 2.966 | 3.036 | 2.804 | 3.036 | 353,007 | +0.10(+3.24%) |
Sep 27, 2016 | 3.182 | 3.462 | 2.935 | 2.941 | 480,364 | -0.13(-4.14%) |
Sep 26, 2016 | 3.176 | 3.182 | 2.986 | 3.068 | 345,730 | -0.15(-4.73%) |
Sep 23, 2016 | 3.144 | 3.303 | 3.132 | 3.221 | 359,121 | +0.03(+0.79%) |
Sep 22, 2016 | 3.240 | 3.246 | 3.168 | 3.195 | 397,767 | +0.03(+1.00%) |
Sep 21, 2016 | 3.151 | 3.278 | 3.138 | 3.163 | 262,414 | +0.08(+2.47%) |
Sep 20, 2016 | 3.049 | 3.322 | 3.049 | 3.087 | 350,028 | +0.01(+0.21%) |
Sep 19, 2016 | 2.890 | 3.138 | 2.890 | 3.081 | 630,737 | +0.25(+8.99%) |
Sep 16, 2016 | 2.916 | 3.074 | 2.820 | 2.827 | 792,944 | +0.04(+1.37%) |
Sep 15, 2016 | 2.909 | 2.909 | 2.731 | 2.789 | 1,387,849 | -0.18(-6.00%) |
Sep 14, 2016 | 2.884 | 3.005 | 2.878 | 2.966 | 145,877 | +0.00(+0.00%) |
Sep 13, 2016 | 3.074 | 3.119 | 2.935 | 2.966 | 136,130 | -0.17(-5.47%) |
Sep 12, 2016 | 3.303 | 3.335 | 3.113 | 3.138 | 252,588 | -0.23(-6.79%) |
Sep 09, 2016 | 3.449 | 3.498 | 3.278 | 3.367 | 298,665 | -0.15(-4.33%) |
Sep 08, 2016 | 3.017 | 3.519 | 3.017 | 3.519 | 674,957 | +0.58(+19.91%) |
Sep 07, 2016 | 2.782 | 2.979 | 2.782 | 2.935 | 389,980 | +0.18(+6.70%) |
Sep 06, 2016 | 2.693 | 2.789 | 2.630 | 2.751 | 208,746 | +0.14(+5.35%) |
Sep 02, 2016 | 2.611 | 2.611 | 2.611 | 2.611 | 85,009 | +0.01(+0.24%) |