Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.570 | 2.570 | 2.420 | 2.420 | 41,122 | -0.08(-3.20%) |
Jan 30, 2017 | 2.551 | 2.590 | 2.400 | 2.500 | 22,616 | -0.04(-1.57%) |
Jan 27, 2017 | 2.610 | 2.610 | 2.500 | 2.540 | 18,589 | -0.07(-2.68%) |
Jan 26, 2017 | 2.550 | 2.640 | 2.530 | 2.610 | 14,477 | +0.11(+4.40%) |
Jan 25, 2017 | 2.770 | 2.770 | 2.500 | 2.500 | 35,220 | -0.23(-8.42%) |
Jan 24, 2017 | 2.700 | 2.750 | 2.559 | 2.730 | 41,223 | +0.12(+4.60%) |
Jan 23, 2017 | 2.510 | 2.830 | 2.510 | 2.610 | 3,846 | +0.11(+4.40%) |
Jan 20, 2017 | 2.500 | 2.640 | 2.500 | 2.500 | 20,972 | -0.14(-5.30%) |
Jan 19, 2017 | 2.700 | 2.700 | 2.450 | 2.640 | 11,802 | -0.06(-2.22%) |
Jan 18, 2017 | 2.800 | 2.800 | 2.460 | 2.700 | 24,085 | -0.10(-3.57%) |
Jan 17, 2017 | 2.990 | 2.990 | 2.750 | 2.800 | 17,355 | +0.05(+1.82%) |
Jan 13, 2017 | 2.750 | 2.750 | 2.750 | 0 | +0.15(+5.77%) | |
Jan 12, 2017 | 2.800 | 2.800 | 2.600 | 2.600 | 11,377 | -0.13(-4.76%) |
Jan 11, 2017 | 2.700 | 2.730 | 2.650 | 2.730 | 5,806 | +0.08(+3.02%) |
Jan 10, 2017 | 2.750 | 2.780 | 2.640 | 2.650 | 16,036 | -0.09(-3.28%) |
Jan 09, 2017 | 2.800 | 2.840 | 2.650 | 2.740 | 33,252 | -0.03(-1.08%) |
Jan 06, 2017 | 2.860 | 2.860 | 2.750 | 2.770 | 6,798 | -0.06(-2.12%) |
Jan 05, 2017 | 2.845 | 2.880 | 2.750 | 2.830 | 28,195 | -0.01(-0.35%) |
Jan 04, 2017 | 2.930 | 2.930 | 2.750 | 2.840 | 45,655 | +0.03(+1.07%) |
Jan 03, 2017 | 2.900 | 2.940 | 2.790 | 2.810 | 48,375 | +0.07(+2.55%) |
Dec 30, 2016 | 2.740 | 2.740 | 2.740 | 0 | +0.24(+9.60%) | |
Dec 29, 2016 | 2.740 | 2.750 | 2.500 | 2.500 | 45,482 | -0.19(-7.06%) |
Dec 28, 2016 | 2.875 | 2.890 | 2.621 | 2.690 | 31,952 | -0.17(-5.94%) |
Dec 27, 2016 | 2.950 | 2.950 | 2.720 | 2.860 | 61,833 | +0.14(+5.15%) |
Dec 23, 2016 | 2.720 | 2.720 | 2.720 | 0 | +0.05(+1.87%) | |
Dec 22, 2016 | 2.709 | 2.740 | 2.670 | 2.670 | 20,525 | -0.05(-1.84%) |
Dec 21, 2016 | 2.700 | 2.740 | 2.660 | 2.720 | 12,887 | +0.02(+0.74%) |
Dec 20, 2016 | 2.740 | 2.740 | 2.660 | 2.700 | 15,362 | -0.08(-2.77%) |
Dec 19, 2016 | 2.700 | 2.980 | 2.700 | 2.777 | 28,535 | +0.08(+2.85%) |
Dec 16, 2016 | 2.920 | 2.920 | 2.680 | 2.700 | 11,160 | -0.10(-3.50%) |
Dec 15, 2016 | 2.920 | 3.000 | 2.750 | 2.798 | 23,052 | -0.00(-0.07%) |
Dec 14, 2016 | 2.730 | 2.890 | 2.700 | 2.800 | 6,693 | +0.08(+2.94%) |
Dec 13, 2016 | 2.800 | 2.850 | 2.700 | 2.720 | 27,095 | -0.08(-2.86%) |
Dec 12, 2016 | 2.800 | 2.850 | 2.760 | 2.800 | 19,746 | +0.05(+1.82%) |
Dec 09, 2016 | 2.800 | 2.850 | 2.730 | 2.750 | 11,825 | -0.05(-1.79%) |
Dec 08, 2016 | 2.950 | 2.990 | 2.760 | 2.800 | 37,957 | -0.19(-6.35%) |
Dec 07, 2016 | 3.030 | 3.090 | 2.950 | 2.990 | 26,184 | +0.09(+3.10%) |
Dec 06, 2016 | 3.000 | 3.090 | 2.900 | 2.900 | 15,353 | -0.12(-3.97%) |
Dec 05, 2016 | 3.060 | 3.150 | 2.990 | 3.020 | 32,692 | +0.18(+6.34%) |
Dec 02, 2016 | 2.800 | 3.050 | 2.730 | 2.840 | 46,317 | +0.08(+2.90%) |
Dec 01, 2016 | 2.740 | 2.980 | 2.700 | 2.760 | 25,924 | -0.04(-1.43%) |
Nov 30, 2016 | 2.540 | 2.870 | 2.520 | 2.800 | 49,363 | +0.27(+10.67%) |
Nov 29, 2016 | 2.500 | 2.750 | 2.450 | 2.530 | 16,778 | -0.08(-3.07%) |
Nov 28, 2016 | 2.800 | 2.900 | 2.500 | 2.610 | 24,128 | -0.15(-5.43%) |
Nov 25, 2016 | 2.800 | 2.830 | 2.750 | 2.760 | 14,237 | -0.04(-1.43%) |
Nov 23, 2016 | 2.800 | 2.800 | 2.800 | 0 | +0.38(+15.70%) | |
Nov 22, 2016 | 3.000 | 3.000 | 2.190 | 2.420 | 88,307 | -0.30(-11.03%) |
Nov 21, 2016 | 3.310 | 3.460 | 2.720 | 2.720 | 100,109 | -0.70(-20.47%) |
Nov 18, 2016 | 3.880 | 3.880 | 3.200 | 3.420 | 68,966 | -0.36(-9.52%) |
Nov 17, 2016 | 3.800 | 3.900 | 3.700 | 3.780 | 27,036 | +0.08(+2.16%) |
Nov 16, 2016 | 4.145 | 4.230 | 3.700 | 3.700 | 37,808 | -0.40(-9.76%) |
Nov 15, 2016 | 4.010 | 4.290 | 3.780 | 4.100 | 78,486 | +0.07(+1.74%) |
Nov 14, 2016 | 3.690 | 4.160 | 3.690 | 4.030 | 35,708 | +0.44(+12.26%) |
Nov 11, 2016 | 3.700 | 3.740 | 3.000 | 3.590 | 71,620 | -0.01(-0.28%) |
Nov 10, 2016 | 4.180 | 4.200 | 3.550 | 3.600 | 88,232 | -0.60(-14.29%) |
Nov 09, 2016 | 4.800 | 4.880 | 3.900 | 4.200 | 113,757 | -0.48(-10.31%) |
Nov 08, 2016 | 5.000 | 5.000 | 3.850 | 4.683 | 132,427 | +0.19(+4.17%) |
Nov 07, 2016 | 3.890 | 4.650 | 3.650 | 4.495 | 96,263 | +0.57(+14.39%) |
Nov 04, 2016 | 4.380 | 4.380 | 3.330 | 3.930 | 140,317 | -0.42(-9.66%) |
Nov 03, 2016 | 5.000 | 5.000 | 4.315 | 4.350 | 89,472 | -0.29(-6.15%) |
Nov 02, 2016 | 4.950 | 5.000 | 4.390 | 4.635 | 163,863 | -0.33(-6.55%) |