Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.030 | 3.100 | 2.900 | 3.090 | 62,906 | +0.03(+0.98%) |
Jan 30, 2017 | 3.130 | 3.135 | 3.010 | 3.060 | 135,524 | -0.05(-1.61%) |
Jan 27, 2017 | 3.130 | 3.150 | 3.060 | 3.110 | 79,021 | -0.01(-0.32%) |
Jan 26, 2017 | 3.110 | 3.150 | 3.085 | 3.120 | 64,116 | +0.01(+0.32%) |
Jan 25, 2017 | 3.070 | 3.170 | 3.060 | 3.110 | 290,678 | +0.06(+1.97%) |
Jan 24, 2017 | 3.020 | 3.110 | 2.900 | 3.050 | 254,142 | -0.01(-0.33%) |
Jan 23, 2017 | 3.020 | 3.080 | 3.000 | 3.060 | 54,022 | +0.03(+0.99%) |
Jan 20, 2017 | 3.110 | 3.110 | 3.005 | 3.030 | 103,653 | -0.07(-2.26%) |
Jan 19, 2017 | 3.010 | 3.110 | 2.980 | 3.100 | 154,282 | +0.12(+4.03%) |
Jan 18, 2017 | 3.020 | 3.115 | 2.920 | 2.980 | 164,223 | -0.02(-0.67%) |
Jan 17, 2017 | 2.900 | 3.030 | 2.900 | 3.000 | 241,553 | +0.13(+4.53%) |
Jan 13, 2017 | 2.870 | 2.870 | 2.870 | 0 | -0.18(-5.90%) | |
Jan 12, 2017 | 3.100 | 3.100 | 2.980 | 3.050 | 346,611 | -0.08(-2.56%) |
Jan 11, 2017 | 2.790 | 3.140 | 2.750 | 3.130 | 549,489 | +0.31(+10.99%) |
Jan 10, 2017 | 2.830 | 2.830 | 2.690 | 2.820 | 205,000 | +0.05(+1.81%) |
Jan 09, 2017 | 2.590 | 2.800 | 2.579 | 2.770 | 197,800 | +0.19(+7.36%) |
Jan 06, 2017 | 2.590 | 2.620 | 2.560 | 2.580 | 118,131 | +0.00(+0.00%) |
Jan 05, 2017 | 2.550 | 2.630 | 2.550 | 2.580 | 65,231 | +0.01(+0.39%) |
Jan 04, 2017 | 2.500 | 2.610 | 2.500 | 2.570 | 156,817 | +0.07(+2.80%) |
Jan 03, 2017 | 2.480 | 2.510 | 2.480 | 2.500 | 56,929 | +0.06(+2.46%) |
Dec 30, 2016 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.41%) | |
Dec 29, 2016 | 2.460 | 2.520 | 2.430 | 2.450 | 164,169 | +0.00(+0.00%) |
Dec 28, 2016 | 2.550 | 2.560 | 2.440 | 2.450 | 156,818 | -0.09(-3.54%) |
Dec 27, 2016 | 2.500 | 2.550 | 2.495 | 2.540 | 218,614 | +0.06(+2.42%) |
Dec 23, 2016 | 2.480 | 2.480 | 2.480 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.500 | 2.520 | 2.470 | 2.480 | 75,418 | -0.02(-0.80%) |
Dec 21, 2016 | 2.570 | 2.600 | 2.480 | 2.500 | 348,778 | -0.06(-2.34%) |
Dec 20, 2016 | 2.560 | 2.620 | 2.540 | 2.560 | 213,245 | +0.00(+0.00%) |
Dec 19, 2016 | 2.550 | 2.570 | 2.400 | 2.560 | 130,070 | +0.00(+0.00%) |
Dec 16, 2016 | 2.570 | 2.660 | 2.550 | 2.560 | 118,820 | -0.02(-0.78%) |
Dec 15, 2016 | 2.540 | 2.610 | 2.500 | 2.580 | 243,596 | +0.05(+1.98%) |
Dec 14, 2016 | 2.580 | 2.600 | 2.500 | 2.530 | 239,337 | -0.07(-2.69%) |
Dec 13, 2016 | 2.630 | 2.690 | 2.570 | 2.600 | 174,009 | -0.03(-1.14%) |
Dec 12, 2016 | 2.670 | 2.720 | 2.500 | 2.630 | 235,212 | -0.06(-2.23%) |
Dec 09, 2016 | 2.720 | 2.740 | 2.570 | 2.690 | 217,556 | -0.02(-0.74%) |
Dec 08, 2016 | 2.680 | 2.740 | 2.670 | 2.710 | 376,046 | +0.00(+0.00%) |
Dec 07, 2016 | 2.620 | 2.710 | 2.620 | 2.710 | 238,583 | +0.07(+2.65%) |
Dec 06, 2016 | 2.550 | 2.750 | 2.550 | 2.640 | 410,741 | +0.10(+3.94%) |
Dec 05, 2016 | 2.440 | 2.550 | 2.420 | 2.540 | 70,110 | +0.11(+4.53%) |
Dec 02, 2016 | 2.320 | 2.430 | 2.320 | 2.430 | 206,404 | +0.12(+5.19%) |
Dec 01, 2016 | 2.320 | 2.330 | 2.280 | 2.310 | 500,678 | +0.01(+0.43%) |
Nov 30, 2016 | 2.340 | 2.360 | 2.220 | 2.300 | 491,996 | -0.08(-3.36%) |
Nov 29, 2016 | 2.460 | 2.520 | 2.330 | 2.380 | 222,093 | -0.08(-3.25%) |
Nov 28, 2016 | 2.540 | 2.580 | 2.460 | 2.460 | 203,480 | -0.10(-3.91%) |
Nov 25, 2016 | 2.540 | 2.570 | 2.510 | 2.560 | 43,041 | +0.05(+1.99%) |
Nov 23, 2016 | 2.510 | 2.510 | 2.510 | 0 | +0.03(+1.21%) | |
Nov 22, 2016 | 2.383 | 2.605 | 2.354 | 2.480 | 310,044 | +0.09(+3.77%) |
Nov 21, 2016 | 2.290 | 2.480 | 2.290 | 2.390 | 128,975 | -0.03(-1.24%) |
Nov 18, 2016 | 2.380 | 2.450 | 2.335 | 2.420 | 245,029 | +0.04(+1.68%) |
Nov 17, 2016 | 2.350 | 2.400 | 2.350 | 2.380 | 171,187 | -0.02(-0.83%) |
Nov 16, 2016 | 2.230 | 2.450 | 2.230 | 2.400 | 312,701 | -0.12(-4.76%) |
Nov 15, 2016 | 2.610 | 2.650 | 2.500 | 2.520 | 288,199 | -0.08(-3.08%) |
Nov 14, 2016 | 2.510 | 2.770 | 2.500 | 2.600 | 587,225 | +0.09(+3.59%) |
Nov 11, 2016 | 2.500 | 2.565 | 2.410 | 2.510 | 212,454 | +0.01(+0.40%) |
Nov 10, 2016 | 2.530 | 2.570 | 2.470 | 2.500 | 96,575 | -0.03(-1.19%) |