Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.850 | 3.000 | 2.850 | 2.850 | 95,648 | -0.05(-1.72%) |
Nov 29, 2016 | 3.000 | 3.050 | 2.850 | 2.900 | 199,725 | -0.05(-1.69%) |
Nov 28, 2016 | 3.000 | 3.000 | 2.850 | 2.950 | 228,321 | +0.00(+0.00%) |
Nov 25, 2016 | 3.000 | 3.050 | 2.850 | 2.950 | 75,921 | -0.05(-1.67%) |
Nov 23, 2016 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.050 | 3.050 | 2.900 | 3.000 | 223,308 | +0.00(+0.00%) |
Nov 21, 2016 | 3.500 | 3.550 | 2.750 | 3.000 | 947,508 | -0.55(-15.49%) |
Nov 18, 2016 | 3.500 | 3.600 | 3.400 | 3.550 | 84,206 | +0.05(+1.43%) |
Nov 17, 2016 | 3.550 | 3.700 | 3.450 | 3.500 | 75,211 | -0.05(-1.41%) |
Nov 16, 2016 | 3.350 | 3.750 | 3.300 | 3.550 | 98,848 | +0.15(+4.41%) |
Nov 15, 2016 | 3.500 | 3.550 | 3.160 | 3.400 | 188,866 | -0.20(-5.56%) |
Nov 14, 2016 | 3.750 | 3.800 | 3.450 | 3.600 | 185,439 | -0.05(-1.37%) |
Nov 11, 2016 | 3.600 | 3.700 | 3.450 | 3.650 | 196,120 | +0.07(+2.10%) |
Nov 10, 2016 | 3.300 | 3.600 | 3.250 | 3.575 | 209,320 | +0.28(+8.33%) |
Nov 09, 2016 | 2.800 | 3.050 | 2.800 | 3.300 | 416,396 | +0.40(+13.79%) |
Nov 08, 2016 | 2.950 | 3.000 | 2.850 | 2.900 | 107,884 | -0.05(-1.69%) |
Nov 07, 2016 | 3.000 | 3.050 | 2.900 | 2.950 | 59,192 | +0.10(+3.51%) |
Nov 04, 2016 | 2.850 | 2.950 | 2.740 | 2.850 | 167,317 | +0.00(+0.00%) |
Nov 03, 2016 | 3.100 | 3.100 | 2.850 | 2.850 | 171,426 | -0.20(-6.56%) |
Nov 02, 2016 | 3.050 | 3.100 | 2.950 | 3.050 | 95,260 | +0.05(+1.67%) |
Nov 01, 2016 | 3.000 | 3.050 | 2.900 | 3.000 | 70,696 | +0.05(+1.69%) |
Oct 31, 2016 | 3.000 | 3.050 | 2.900 | 2.950 | 102,732 | -0.02(-0.67%) |
Oct 28, 2016 | 2.990 | 3.080 | 2.940 | 2.970 | 124,539 | -0.02(-0.67%) |
Oct 27, 2016 | 3.080 | 3.090 | 2.980 | 2.990 | 136,680 | -0.03(-0.99%) |
Oct 26, 2016 | 2.940 | 3.110 | 2.920 | 3.020 | 168,384 | +0.10(+3.42%) |
Oct 25, 2016 | 3.090 | 3.140 | 2.860 | 2.920 | 271,566 | -0.17(-5.50%) |
Oct 24, 2016 | 3.190 | 3.210 | 3.050 | 3.090 | 128,721 | -0.06(-1.90%) |
Oct 21, 2016 | 3.320 | 3.360 | 2.975 | 3.150 | 393,849 | -0.21(-6.25%) |
Oct 20, 2016 | 3.320 | 3.440 | 3.320 | 3.360 | 105,338 | -0.03(-0.88%) |
Oct 19, 2016 | 3.500 | 3.500 | 3.300 | 3.390 | 56,796 | -0.05(-1.45%) |
Oct 18, 2016 | 3.410 | 3.480 | 3.290 | 3.440 | 40,887 | +0.07(+2.08%) |
Oct 17, 2016 | 3.550 | 3.740 | 3.330 | 3.370 | 193,259 | -0.20(-5.60%) |
Oct 14, 2016 | 3.840 | 3.934 | 3.520 | 3.570 | 157,547 | -0.10(-2.72%) |
Oct 13, 2016 | 3.750 | 3.790 | 3.650 | 3.670 | 155,518 | -0.14(-3.67%) |
Oct 12, 2016 | 4.000 | 4.100 | 3.780 | 3.810 | 148,914 | -0.18(-4.51%) |
Oct 11, 2016 | 4.170 | 4.170 | 3.950 | 3.990 | 109,933 | -0.19(-4.55%) |
Oct 10, 2016 | 4.110 | 4.220 | 4.070 | 4.180 | 85,144 | +0.14(+3.47%) |
Oct 07, 2016 | 4.320 | 4.320 | 4.015 | 4.040 | 88,491 | -0.29(-6.70%) |
Oct 06, 2016 | 4.450 | 4.550 | 4.150 | 4.330 | 163,852 | -0.02(-0.46%) |
Oct 05, 2016 | 4.210 | 4.470 | 4.110 | 4.350 | 211,687 | +0.17(+4.07%) |
Oct 04, 2016 | 4.250 | 4.490 | 4.000 | 4.180 | 144,455 | -0.06(-1.42%) |
Oct 03, 2016 | 4.140 | 4.270 | 4.140 | 4.240 | 175,901 | +0.13(+3.16%) |
Sep 30, 2016 | 4.010 | 4.200 | 3.940 | 4.110 | 188,299 | +0.10(+2.49%) |
Sep 29, 2016 | 4.200 | 4.200 | 3.910 | 4.010 | 147,444 | -0.15(-3.61%) |
Sep 28, 2016 | 4.210 | 4.390 | 4.060 | 4.160 | 120,273 | -0.05(-1.19%) |
Sep 27, 2016 | 4.000 | 4.290 | 3.870 | 4.210 | 186,968 | +0.19(+4.73%) |
Sep 26, 2016 | 4.220 | 4.220 | 4.000 | 4.020 | 141,081 | -0.18(-4.29%) |
Sep 23, 2016 | 4.190 | 4.400 | 4.170 | 4.200 | 337,392 | +0.01(+0.24%) |
Sep 22, 2016 | 4.090 | 4.209 | 4.020 | 4.190 | 93,907 | +0.11(+2.70%) |
Sep 21, 2016 | 4.150 | 4.150 | 3.910 | 4.080 | 159,609 | -0.01(-0.24%) |
Sep 20, 2016 | 3.860 | 4.150 | 3.800 | 4.090 | 213,969 | +0.29(+7.63%) |
Sep 19, 2016 | 3.840 | 3.980 | 3.640 | 3.800 | 109,992 | +0.01(+0.26%) |
Sep 16, 2016 | 3.790 | 3.930 | 3.630 | 3.790 | 159,399 | +0.03(+0.80%) |
Sep 15, 2016 | 3.630 | 3.780 | 3.500 | 3.760 | 129,862 | +0.14(+3.87%) |
Sep 14, 2016 | 3.680 | 3.800 | 3.563 | 3.620 | 184,923 | -0.05(-1.36%) |
Sep 13, 2016 | 4.020 | 4.020 | 3.610 | 3.670 | 242,833 | -0.37(-9.16%) |
Sep 12, 2016 | 3.800 | 4.060 | 3.750 | 4.040 | 216,983 | +0.18(+4.66%) |
Sep 09, 2016 | 3.660 | 3.968 | 3.630 | 3.860 | 238,735 | +0.14(+3.76%) |
Sep 08, 2016 | 3.530 | 3.769 | 3.530 | 3.720 | 122,750 | +0.14(+3.91%) |
Sep 07, 2016 | 3.490 | 3.770 | 3.490 | 3.580 | 171,009 | +0.10(+2.87%) |
Sep 06, 2016 | 3.760 | 3.760 | 3.450 | 3.480 | 180,128 | -0.26(-6.95%) |
Sep 02, 2016 | 3.590 | 3.740 | 3.740 | 3.740 | 288,400 | +0.19(+5.35%) |