Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.244 | 3.244 | 3.244 | 0 | +0.01(+0.39%) | |
Dec 29, 2016 | 3.346 | 3.384 | 3.187 | 3.232 | 172,248 | -0.13(-3.78%) |
Dec 28, 2016 | 3.295 | 3.378 | 3.238 | 3.359 | 350,562 | +0.04(+1.34%) |
Dec 27, 2016 | 3.244 | 3.378 | 3.213 | 3.314 | 204,255 | +0.06(+1.75%) |
Dec 23, 2016 | 3.257 | 3.257 | 3.257 | 0 | +0.13(+4.27%) | |
Dec 22, 2016 | 3.060 | 3.200 | 3.016 | 3.124 | 204,373 | +0.09(+2.93%) |
Dec 21, 2016 | 3.060 | 3.098 | 2.978 | 3.035 | 609,192 | -0.02(-0.62%) |
Dec 20, 2016 | 3.213 | 3.232 | 2.940 | 3.054 | 1,000,559 | -0.15(-4.75%) |
Dec 19, 2016 | 3.378 | 3.435 | 3.194 | 3.206 | 566,137 | -0.17(-5.08%) |
Dec 16, 2016 | 3.689 | 3.727 | 3.327 | 3.378 | 708,269 | -0.25(-6.99%) |
Dec 15, 2016 | 3.410 | 3.873 | 3.378 | 3.632 | 1,708,533 | +0.24(+7.12%) |
Dec 14, 2016 | 3.333 | 3.486 | 3.333 | 3.390 | 650,502 | -0.01(-0.37%) |
Dec 13, 2016 | 3.441 | 3.549 | 3.371 | 3.403 | 418,026 | -0.07(-2.01%) |
Dec 12, 2016 | 3.492 | 3.562 | 3.321 | 3.473 | 438,572 | -0.03(-0.91%) |
Dec 09, 2016 | 3.422 | 3.556 | 3.390 | 3.505 | 581,275 | +0.07(+2.03%) |
Dec 08, 2016 | 3.441 | 3.448 | 3.283 | 3.435 | 583,066 | -0.01(-0.37%) |
Dec 07, 2016 | 3.473 | 3.517 | 3.429 | 3.448 | 439,428 | -0.04(-1.27%) |
Dec 06, 2016 | 3.397 | 3.517 | 3.327 | 3.492 | 439,063 | +0.12(+3.58%) |
Dec 05, 2016 | 3.302 | 3.416 | 3.276 | 3.371 | 560,152 | +0.13(+4.12%) |
Dec 02, 2016 | 3.143 | 3.327 | 3.103 | 3.238 | 437,671 | +0.08(+2.41%) |
Dec 01, 2016 | 3.302 | 3.492 | 3.111 | 3.162 | 834,814 | -0.12(-3.67%) |
Nov 30, 2016 | 3.454 | 3.543 | 3.251 | 3.283 | 452,840 | -0.13(-3.90%) |
Nov 29, 2016 | 3.390 | 3.517 | 3.352 | 3.416 | 353,907 | -0.01(-0.37%) |
Nov 28, 2016 | 3.232 | 3.581 | 3.232 | 3.429 | 556,909 | +0.18(+5.68%) |
Nov 25, 2016 | 3.340 | 3.403 | 3.225 | 3.244 | 241,772 | -0.12(-3.58%) |
Nov 23, 2016 | 3.365 | 3.365 | 3.365 | 0 | -0.10(-2.75%) | |
Nov 22, 2016 | 3.486 | 3.651 | 3.333 | 3.460 | 1,897,073 | +0.03(+0.74%) |
Nov 21, 2016 | 3.492 | 3.501 | 3.365 | 3.435 | 625,756 | +0.01(+0.18%) |
Nov 18, 2016 | 3.460 | 3.575 | 3.270 | 3.429 | 570,155 | +0.03(+0.75%) |
Nov 17, 2016 | 3.746 | 3.746 | 3.251 | 3.403 | 1,345,854 | -0.17(-4.63%) |
Nov 16, 2016 | 3.657 | 3.766 | 3.371 | 3.568 | 4,774,214 | +0.20(+6.04%) |
Nov 15, 2016 | 3.429 | 3.556 | 3.315 | 3.365 | 2,136,752 | +0.10(+3.11%) |
Nov 14, 2016 | 3.378 | 3.422 | 3.197 | 3.263 | 2,894,141 | -0.06(-1.72%) |
Nov 11, 2016 | 3.460 | 3.460 | 3.105 | 3.321 | 678,369 | +0.05(+1.55%) |
Nov 10, 2016 | 2.959 | 3.289 | 2.952 | 3.270 | 724,205 | +0.32(+10.75%) |
Nov 09, 2016 | 2.825 | 3.010 | 2.749 | 2.952 | 158,500 | +0.13(+4.49%) |
Nov 08, 2016 | 2.730 | 2.851 | 2.673 | 2.825 | 112,228 | +0.11(+3.97%) |
Nov 07, 2016 | 2.667 | 2.728 | 2.603 | 2.717 | 178,342 | +0.13(+4.90%) |
Nov 04, 2016 | 2.578 | 2.711 | 2.571 | 2.590 | 118,736 | -0.01(-0.49%) |
Nov 03, 2016 | 2.667 | 2.698 | 2.565 | 2.603 | 253,074 | -0.05(-1.91%) |
Nov 02, 2016 | 2.768 | 2.781 | 2.629 | 2.654 | 144,923 | -0.11(-4.13%) |
Nov 01, 2016 | 2.927 | 2.940 | 2.768 | 2.768 | 208,357 | -0.13(-4.39%) |
Oct 31, 2016 | 2.851 | 2.927 | 2.825 | 2.895 | 100,294 | +0.03(+1.11%) |
Oct 28, 2016 | 2.806 | 2.908 | 2.806 | 2.863 | 101,472 | +0.04(+1.35%) |
Oct 27, 2016 | 2.863 | 2.863 | 2.806 | 2.825 | 63,239 | -0.01(-0.45%) |
Oct 26, 2016 | 2.870 | 2.946 | 2.825 | 2.838 | 141,699 | -0.04(-1.32%) |
Oct 25, 2016 | 2.857 | 2.933 | 2.832 | 2.876 | 236,382 | -0.01(-0.44%) |
Oct 24, 2016 | 2.933 | 2.933 | 2.857 | 2.889 | 326,509 | -0.04(-1.52%) |
Oct 21, 2016 | 2.927 | 3.010 | 2.921 | 2.933 | 46,453 | -0.02(-0.65%) |
Oct 20, 2016 | 3.016 | 3.060 | 2.908 | 2.952 | 396,013 | -0.11(-3.53%) |
Oct 19, 2016 | 3.003 | 3.073 | 2.971 | 3.060 | 186,248 | +0.09(+2.99%) |
Oct 18, 2016 | 2.990 | 3.010 | 2.908 | 2.971 | 186,073 | +0.08(+2.63%) |
Oct 17, 2016 | 2.984 | 2.990 | 2.857 | 2.895 | 148,228 | -0.10(-3.39%) |
Oct 14, 2016 | 3.016 | 3.098 | 2.933 | 2.997 | 187,833 | +0.01(+0.21%) |
Oct 13, 2016 | 2.990 | 3.003 | 2.914 | 2.990 | 221,784 | +0.00(+0.00%) |
Oct 12, 2016 | 2.952 | 3.073 | 2.911 | 2.990 | 144,070 | +0.03(+1.07%) |
Oct 11, 2016 | 2.908 | 2.971 | 2.889 | 2.959 | 213,299 | +0.07(+2.42%) |
Oct 10, 2016 | 3.181 | 3.200 | 2.863 | 2.889 | 630,911 | -0.14(-4.61%) |
Oct 07, 2016 | 3.168 | 3.206 | 3.010 | 3.029 | 184,491 | -0.14(-4.41%) |
Oct 06, 2016 | 3.092 | 3.194 | 3.067 | 3.168 | 399,827 | +0.08(+2.67%) |
Oct 05, 2016 | 2.940 | 3.206 | 2.927 | 3.086 | 444,479 | +0.18(+6.11%) |
Oct 04, 2016 | 2.952 | 2.990 | 2.883 | 2.908 | 264,370 | -0.03(-0.87%) |