Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 670 | +0.04(+1.41%) |
Jan 30, 2017 | 3.150 | 3.150 | 3.100 | 3.106 | 2,604 | -0.02(-0.76%) |
Jan 27, 2017 | 3.090 | 3.150 | 3.010 | 3.130 | 5,982 | +0.12(+3.98%) |
Jan 26, 2017 | 3.010 | 3.010 | 3.010 | 3.010 | 162 | +0.00(+0.00%) |
Jan 25, 2017 | 3.040 | 3.040 | 3.010 | 3.010 | 601 | -0.01(-0.33%) |
Jan 24, 2017 | 3.070 | 3.340 | 3.010 | 3.020 | 7,210 | -0.11(-3.51%) |
Jan 23, 2017 | 3.100 | 3.150 | 2.850 | 3.130 | 7,437 | +0.03(+0.97%) |
Jan 20, 2017 | 3.450 | 3.650 | 2.811 | 3.100 | 49,080 | +0.09(+2.99%) |
Jan 19, 2017 | 3.100 | 3.100 | 3.010 | 3.010 | 1,598 | -0.09(-2.90%) |
Jan 18, 2017 | 2.930 | 3.450 | 2.930 | 3.100 | 20,108 | +0.20(+6.90%) |
Jan 17, 2017 | 2.760 | 2.929 | 2.760 | 2.900 | 5,891 | +0.24(+9.02%) |
Jan 13, 2017 | 2.660 | 2.660 | 2.660 | 0 | -0.14(-5.14%) | |
Jan 12, 2017 | 2.997 | 2.997 | 2.740 | 2.804 | 1,386 | +0.10(+3.86%) |
Jan 11, 2017 | 3.040 | 3.100 | 2.700 | 2.700 | 6,215 | -0.39(-12.62%) |
Jan 10, 2017 | 3.100 | 3.100 | 2.850 | 3.090 | 5,453 | +0.20(+6.92%) |
Jan 09, 2017 | 2.710 | 2.980 | 2.700 | 2.890 | 4,605 | -0.09(-3.02%) |
Jan 05, 2017 | 2.980 | 2.980 | 2.980 | 28 | +0.02(+0.68%) | |
Jan 04, 2017 | 2.850 | 2.960 | 2.840 | 2.960 | 8,594 | +0.12(+4.23%) |
Jan 03, 2017 | 2.800 | 2.850 | 2.800 | 2.840 | 10,018 | +0.08(+2.90%) |
Dec 30, 2016 | 2.760 | 2.760 | 2.760 | 0 | +0.13(+4.94%) | |
Dec 29, 2016 | 2.620 | 2.724 | 2.580 | 2.630 | 8,050 | +0.01(+0.38%) |
Dec 28, 2016 | 2.760 | 2.760 | 2.610 | 2.620 | 7,634 | -0.07(-2.53%) |
Dec 27, 2016 | 2.540 | 2.700 | 2.540 | 2.688 | 5,021 | +0.09(+3.38%) |
Dec 23, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.600 | 2.740 | 2.600 | 2.600 | 8,069 | +0.11(+4.42%) |
Dec 21, 2016 | 2.510 | 2.629 | 2.400 | 2.490 | 9,650 | -0.11(-4.23%) |
Dec 20, 2016 | 2.580 | 2.600 | 2.570 | 2.600 | 6,566 | +0.04(+1.56%) |
Dec 19, 2016 | 2.500 | 2.620 | 2.500 | 2.560 | 3,256 | -0.07(-2.66%) |
Dec 16, 2016 | 2.696 | 2.700 | 2.540 | 2.630 | 8,420 | -0.07(-2.59%) |
Dec 15, 2016 | 2.660 | 2.761 | 2.660 | 2.700 | 1,837 | +0.00(+0.00%) |
Dec 14, 2016 | 2.750 | 2.770 | 2.700 | 2.700 | 3,007 | -0.06(-2.17%) |
Dec 13, 2016 | 2.810 | 2.810 | 2.700 | 2.760 | 6,092 | -0.04(-1.43%) |
Dec 12, 2016 | 2.640 | 2.800 | 2.564 | 2.800 | 2,229 | +0.10(+3.70%) |
Dec 09, 2016 | 2.797 | 2.817 | 2.510 | 2.700 | 4,609 | -0.06(-2.17%) |
Dec 08, 2016 | 2.760 | 2.830 | 2.754 | 2.760 | 3,999 | -0.05(-1.78%) |
Dec 07, 2016 | 2.900 | 2.909 | 2.660 | 2.810 | 5,317 | -0.09(-3.10%) |
Dec 06, 2016 | 2.900 | 2.920 | 2.900 | 2.900 | 4,090 | +0.05(+1.75%) |
Dec 05, 2016 | 2.850 | 2.860 | 2.850 | 2.850 | 1,568 | +0.05(+1.79%) |
Dec 02, 2016 | 2.870 | 2.870 | 2.800 | 2.800 | 4,140 | -0.06(-2.08%) |
Dec 01, 2016 | 2.837 | 2.860 | 2.837 | 2.860 | 604 | +0.05(+1.77%) |
Nov 30, 2016 | 2.810 | 2.860 | 2.800 | 2.810 | 4,784 | -0.08(-2.77%) |
Nov 29, 2016 | 2.760 | 2.900 | 2.760 | 2.890 | 2,718 | -0.10(-3.34%) |
Nov 25, 2016 | 2.990 | 2.990 | 2.990 | 20 | -0.01(-0.33%) | |
Nov 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 2.850 | 3.000 | 2.850 | 3.000 | 1,500 | +0.19(+6.76%) |
Nov 21, 2016 | 2.750 | 2.997 | 2.750 | 2.810 | 3,923 | -0.12(-4.10%) |
Nov 18, 2016 | 2.864 | 2.930 | 2.864 | 2.930 | 3,200 | -0.03(-1.01%) |
Nov 17, 2016 | 2.920 | 3.150 | 2.920 | 2.960 | 8,193 | -0.04(-1.33%) |
Nov 16, 2016 | 3.003 | 3.050 | 3.000 | 3.000 | 5,534 | -0.21(-6.51%) |
Nov 15, 2016 | 2.960 | 3.209 | 2.960 | 3.209 | 2,134 | +0.27(+9.19%) |
Nov 14, 2016 | 2.900 | 3.210 | 2.900 | 2.939 | 13,205 | +0.04(+1.34%) |
Nov 11, 2016 | 2.820 | 2.920 | 2.820 | 2.900 | 6,399 | +0.12(+4.50%) |
Nov 10, 2016 | 2.780 | 2.711 | 2.775 | 3,790 | +0.06(+2.37%) | |
Nov 09, 2016 | 2.670 | 2.844 | 2.670 | 2.711 | 4,501 | -0.00(-0.12%) |
Nov 08, 2016 | 2.710 | 2.714 | 2.710 | 2.714 | 1,148 | -0.13(-4.73%) |
Nov 07, 2016 | 2.720 | 2.849 | 2.720 | 2.849 | 869 | +0.12(+4.57%) |
Nov 04, 2016 | 2.720 | 2.724 | 2.720 | 2.724 | 557 | +0.00(+0.15%) |
Nov 03, 2016 | 2.756 | 2.756 | 2.720 | 2.720 | 8,221 | -0.07(-2.60%) |
Nov 02, 2016 | 2.793 | 2.793 | 2.793 | 2.793 | 163 | -0.05(-1.63%) |