Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.420 | 2.500 | 2.360 | 2.460 | 865,389 | +0.07(+2.93%) |
Jan 30, 2017 | 2.310 | 2.400 | 2.250 | 2.390 | 976,873 | +0.04(+1.70%) |
Jan 27, 2017 | 2.400 | 2.420 | 2.350 | 2.350 | 720,313 | -0.07(-2.89%) |
Jan 26, 2017 | 2.440 | 2.500 | 2.385 | 2.420 | 1,140,218 | +0.01(+0.41%) |
Jan 25, 2017 | 2.400 | 2.530 | 2.400 | 2.410 | 855,181 | -0.01(-0.41%) |
Jan 24, 2017 | 2.370 | 2.500 | 2.350 | 2.420 | 1,597,507 | +0.08(+3.42%) |
Jan 23, 2017 | 2.420 | 2.480 | 2.320 | 2.340 | 987,592 | -0.10(-4.10%) |
Jan 20, 2017 | 2.490 | 2.550 | 2.430 | 2.440 | 775,518 | -0.03(-1.21%) |
Jan 19, 2017 | 2.450 | 2.490 | 2.400 | 2.470 | 1,173,779 | +0.02(+0.82%) |
Jan 18, 2017 | 2.410 | 2.480 | 2.370 | 2.450 | 959,065 | +0.00(+0.00%) |
Jan 17, 2017 | 2.440 | 2.540 | 2.350 | 2.450 | 1,135,799 | +0.05(+2.08%) |
Jan 13, 2017 | 2.400 | 2.400 | 2.400 | 0 | -0.03(-1.23%) | |
Jan 12, 2017 | 2.450 | 2.460 | 2.320 | 2.430 | 1,047,738 | +0.01(+0.41%) |
Jan 11, 2017 | 2.470 | 2.490 | 2.410 | 2.420 | 711,983 | -0.07(-2.81%) |
Jan 10, 2017 | 2.460 | 2.530 | 2.440 | 2.490 | 733,995 | +0.04(+1.63%) |
Jan 09, 2017 | 2.590 | 2.595 | 2.430 | 2.450 | 1,805,062 | -0.19(-7.20%) |
Jan 06, 2017 | 2.700 | 2.720 | 2.630 | 2.640 | 684,722 | -0.07(-2.58%) |
Jan 05, 2017 | 2.770 | 2.810 | 2.645 | 2.710 | 1,024,175 | -0.06(-2.17%) |
Jan 04, 2017 | 2.640 | 2.780 | 2.610 | 2.770 | 1,103,580 | +0.12(+4.53%) |
Jan 03, 2017 | 2.770 | 2.790 | 2.475 | 2.650 | 1,216,025 | -0.02(-0.75%) |
Dec 30, 2016 | 2.670 | 2.670 | 2.670 | 0 | +0.02(+0.75%) | |
Dec 29, 2016 | 2.690 | 2.740 | 2.561 | 2.650 | 1,282,725 | -0.06(-2.21%) |
Dec 28, 2016 | 2.760 | 2.815 | 2.700 | 2.710 | 808,646 | -0.03(-1.09%) |
Dec 27, 2016 | 2.800 | 2.830 | 2.730 | 2.740 | 577,013 | -0.03(-1.08%) |
Dec 23, 2016 | 2.770 | 2.770 | 2.770 | 0 | -0.02(-0.72%) | |
Dec 22, 2016 | 2.740 | 2.825 | 2.700 | 2.790 | 756,962 | +0.05(+1.82%) |
Dec 21, 2016 | 2.820 | 2.840 | 2.680 | 2.740 | 1,076,339 | -0.06(-2.14%) |
Dec 20, 2016 | 3.010 | 3.030 | 2.750 | 2.800 | 2,031,170 | -0.06(-2.10%) |
Dec 19, 2016 | 2.940 | 2.950 | 2.824 | 2.860 | 851,972 | -0.05(-1.72%) |
Dec 16, 2016 | 2.910 | 3.020 | 2.840 | 2.910 | 5,157,626 | +0.01(+0.34%) |
Dec 15, 2016 | 2.810 | 2.910 | 2.720 | 2.900 | 1,615,032 | +0.05(+1.75%) |
Dec 14, 2016 | 2.950 | 3.005 | 2.810 | 2.850 | 2,482,320 | -0.16(-5.32%) |
Dec 13, 2016 | 2.960 | 3.120 | 2.850 | 3.010 | 1,573,631 | +0.15(+5.24%) |
Dec 12, 2016 | 3.320 | 3.320 | 2.850 | 2.860 | 1,189,236 | -0.34(-10.63%) |
Dec 09, 2016 | 3.180 | 3.295 | 3.180 | 3.200 | 1,056,544 | +0.01(+0.31%) |
Dec 08, 2016 | 3.240 | 3.280 | 3.115 | 3.190 | 790,850 | -0.02(-0.62%) |
Dec 07, 2016 | 3.300 | 3.300 | 3.170 | 3.210 | 842,718 | +0.01(+0.31%) |
Dec 06, 2016 | 3.230 | 3.320 | 3.160 | 3.200 | 878,358 | -0.07(-2.14%) |
Dec 05, 2016 | 3.170 | 3.300 | 3.150 | 3.270 | 1,367,324 | +0.16(+5.14%) |
Dec 02, 2016 | 3.020 | 3.150 | 2.960 | 3.110 | 734,627 | +0.08(+2.64%) |
Dec 01, 2016 | 3.080 | 3.210 | 2.998 | 3.030 | 2,165,572 | +0.08(+2.71%) |
Nov 30, 2016 | 2.960 | 3.100 | 2.916 | 2.950 | 3,089,536 | +0.29(+10.90%) |
Nov 29, 2016 | 2.680 | 2.725 | 2.575 | 2.660 | 837,532 | -0.13(-4.66%) |
Nov 28, 2016 | 3.100 | 3.100 | 2.790 | 2.790 | 1,161,734 | -0.25(-8.22%) |
Nov 25, 2016 | 3.010 | 3.070 | 2.920 | 3.040 | 290,823 | +0.01(+0.33%) |
Nov 23, 2016 | 3.030 | 3.030 | 3.030 | 0 | +0.11(+3.77%) | |
Nov 22, 2016 | 3.130 | 3.132 | 2.870 | 2.920 | 1,077,582 | -0.21(-6.71%) |
Nov 21, 2016 | 3.095 | 3.130 | 2.855 | 3.130 | 1,783,378 | +0.20(+6.83%) |
Nov 18, 2016 | 2.690 | 2.980 | 2.660 | 2.930 | 1,381,101 | +0.26(+9.74%) |
Nov 17, 2016 | 2.680 | 2.740 | 2.630 | 2.670 | 894,575 | +0.02(+0.75%) |
Nov 16, 2016 | 2.710 | 2.770 | 2.610 | 2.650 | 443,204 | -0.07(-2.57%) |
Nov 15, 2016 | 2.610 | 2.800 | 2.580 | 2.720 | 745,712 | +0.15(+5.84%) |
Nov 14, 2016 | 2.540 | 2.580 | 2.450 | 2.570 | 1,097,709 | +0.00(+0.00%) |
Nov 11, 2016 | 2.600 | 2.640 | 2.480 | 2.570 | 647,497 | -0.08(-3.02%) |
Nov 10, 2016 | 2.720 | 2.740 | 2.550 | 2.650 | 922,354 | -0.10(-3.64%) |
Nov 09, 2016 | 2.540 | 2.750 | 2.490 | 2.750 | 981,619 | +0.25(+10.00%) |
Nov 08, 2016 | 2.470 | 2.550 | 2.420 | 2.500 | 918,490 | -0.01(-0.40%) |
Nov 07, 2016 | 2.600 | 2.640 | 2.410 | 2.510 | 1,384,660 | +0.02(+0.80%) |
Nov 04, 2016 | 2.450 | 2.700 | 2.420 | 2.490 | 1,127,028 | +0.04(+1.63%) |
Nov 03, 2016 | 2.420 | 2.460 | 2.320 | 2.450 | 1,645,712 | +0.04(+1.66%) |
Nov 02, 2016 | 2.570 | 2.610 | 2.400 | 2.410 | 2,140,190 | -0.21(-8.02%) |