Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.600 | 2.660 | 2.460 | 2.490 | 176,526 | -0.11(-4.23%) |
Jan 30, 2017 | 2.680 | 2.720 | 2.550 | 2.600 | 103,113 | -0.10(-3.70%) |
Jan 27, 2017 | 2.710 | 2.772 | 2.650 | 2.700 | 53,489 | -0.01(-0.37%) |
Jan 26, 2017 | 2.790 | 2.820 | 2.690 | 2.710 | 39,777 | -0.05(-1.81%) |
Jan 25, 2017 | 2.700 | 2.790 | 2.660 | 2.760 | 43,258 | +0.06(+2.22%) |
Jan 24, 2017 | 2.660 | 2.740 | 2.570 | 2.700 | 88,904 | +0.05(+1.89%) |
Jan 23, 2017 | 2.770 | 2.820 | 2.620 | 2.650 | 120,354 | -0.14(-5.02%) |
Jan 20, 2017 | 2.830 | 2.830 | 2.770 | 2.790 | 69,085 | -0.03(-1.06%) |
Jan 19, 2017 | 2.850 | 2.920 | 2.780 | 2.820 | 129,843 | -0.05(-1.74%) |
Jan 18, 2017 | 2.940 | 2.950 | 2.770 | 2.870 | 165,158 | -0.04(-1.37%) |
Jan 17, 2017 | 3.000 | 3.040 | 2.850 | 2.910 | 194,682 | -0.12(-3.96%) |
Jan 13, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.04(+1.34%) | |
Jan 12, 2017 | 3.040 | 3.050 | 2.900 | 2.990 | 106,934 | -0.04(-1.32%) |
Jan 11, 2017 | 3.230 | 3.230 | 2.910 | 3.030 | 338,052 | -0.16(-5.02%) |
Jan 10, 2017 | 3.060 | 3.280 | 3.000 | 3.190 | 449,679 | +0.14(+4.59%) |
Jan 09, 2017 | 3.070 | 3.100 | 3.000 | 3.050 | 150,155 | +0.00(+0.00%) |
Jan 06, 2017 | 3.020 | 3.160 | 3.000 | 3.050 | 110,068 | +0.05(+1.67%) |
Jan 05, 2017 | 3.020 | 3.070 | 2.993 | 3.000 | 96,991 | -0.02(-0.66%) |
Jan 04, 2017 | 2.970 | 3.080 | 2.970 | 3.020 | 154,140 | +0.05(+1.68%) |
Jan 03, 2017 | 2.990 | 2.990 | 2.820 | 2.970 | 170,436 | +0.09(+3.13%) |
Dec 30, 2016 | 2.880 | 2.880 | 2.880 | 0 | -0.10(-3.36%) | |
Dec 29, 2016 | 3.050 | 3.110 | 2.980 | 2.980 | 168,083 | -0.05(-1.65%) |
Dec 28, 2016 | 3.400 | 3.460 | 3.010 | 3.030 | 418,037 | -0.37(-10.88%) |
Dec 27, 2016 | 3.230 | 3.440 | 3.230 | 3.400 | 167,876 | +0.20(+6.25%) |
Dec 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.15(+4.92%) | |
Dec 22, 2016 | 3.000 | 3.100 | 3.000 | 3.050 | 95,826 | +0.06(+2.01%) |
Dec 21, 2016 | 3.050 | 3.084 | 2.970 | 2.990 | 209,954 | -0.04(-1.32%) |
Dec 20, 2016 | 3.010 | 3.100 | 3.010 | 3.030 | 185,024 | +0.03(+1.00%) |
Dec 19, 2016 | 3.000 | 3.080 | 2.950 | 3.000 | 116,390 | +0.04(+1.35%) |
Dec 16, 2016 | 2.950 | 3.040 | 2.890 | 2.960 | 740,503 | +0.02(+0.68%) |
Dec 15, 2016 | 2.985 | 3.030 | 2.850 | 2.940 | 163,180 | +0.00(+0.00%) |
Dec 14, 2016 | 2.870 | 3.010 | 2.810 | 2.940 | 145,516 | +0.07(+2.44%) |
Dec 13, 2016 | 3.000 | 3.010 | 2.809 | 2.870 | 129,441 | -0.04(-1.37%) |
Dec 12, 2016 | 3.100 | 3.183 | 2.910 | 2.910 | 254,462 | -0.14(-4.59%) |
Dec 09, 2016 | 3.080 | 3.090 | 3.020 | 3.050 | 90,902 | +0.00(+0.00%) |
Dec 08, 2016 | 3.080 | 3.100 | 2.970 | 3.050 | 103,631 | +0.02(+0.66%) |
Dec 07, 2016 | 3.010 | 3.070 | 2.910 | 3.030 | 96,704 | -0.02(-0.66%) |
Dec 06, 2016 | 3.090 | 3.155 | 3.010 | 3.050 | 101,837 | -0.02(-0.65%) |
Dec 05, 2016 | 3.120 | 3.200 | 3.020 | 3.070 | 54,908 | +0.03(+0.99%) |
Dec 02, 2016 | 2.930 | 3.070 | 2.900 | 3.040 | 119,898 | +0.10(+3.40%) |
Dec 01, 2016 | 3.010 | 3.080 | 2.900 | 2.940 | 110,954 | -0.04(-1.34%) |
Nov 30, 2016 | 3.070 | 3.150 | 2.940 | 2.980 | 234,996 | -0.06(-1.97%) |
Nov 29, 2016 | 3.130 | 3.180 | 3.000 | 3.040 | 213,471 | -0.08(-2.56%) |
Nov 28, 2016 | 3.320 | 3.396 | 3.120 | 3.120 | 237,012 | -0.17(-5.17%) |
Nov 25, 2016 | 3.400 | 3.500 | 3.260 | 3.290 | 65,114 | -0.07(-2.08%) |
Nov 23, 2016 | 3.360 | 3.360 | 3.360 | 0 | -0.07(-2.04%) | |
Nov 22, 2016 | 3.610 | 3.710 | 3.410 | 3.430 | 215,745 | -0.15(-4.19%) |
Nov 21, 2016 | 3.830 | 3.830 | 3.510 | 3.580 | 225,211 | -0.21(-5.54%) |
Nov 18, 2016 | 4.340 | 4.340 | 3.690 | 3.790 | 546,166 | -0.45(-10.61%) |
Nov 17, 2016 | 3.650 | 4.309 | 3.630 | 4.240 | 726,788 | +0.77(+22.19%) |
Nov 16, 2016 | 3.640 | 3.660 | 3.400 | 3.470 | 123,298 | -0.18(-4.93%) |
Nov 15, 2016 | 3.680 | 3.734 | 3.480 | 3.650 | 133,169 | -0.09(-2.41%) |
Nov 14, 2016 | 3.820 | 3.900 | 3.639 | 3.740 | 263,539 | +0.04(+1.08%) |
Nov 11, 2016 | 3.490 | 3.760 | 3.420 | 3.700 | 365,258 | +0.22(+6.32%) |
Nov 10, 2016 | 3.290 | 3.510 | 3.290 | 3.480 | 481,965 | +0.28(+8.75%) |
Nov 09, 2016 | 2.930 | 3.230 | 2.921 | 3.200 | 497,418 | +0.36(+12.68%) |
Nov 08, 2016 | 3.080 | 3.090 | 2.740 | 2.840 | 504,085 | -0.17(-5.65%) |
Nov 07, 2016 | 3.080 | 3.190 | 2.930 | 3.010 | 613,169 | +0.11(+3.79%) |
Nov 04, 2016 | 2.780 | 3.010 | 2.770 | 2.900 | 156,591 | +0.14(+5.07%) |
Nov 03, 2016 | 2.900 | 3.020 | 2.740 | 2.760 | 144,090 | -0.12(-4.17%) |
Nov 02, 2016 | 3.005 | 3.040 | 2.790 | 2.880 | 274,606 | -0.17(-5.57%) |