Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.821 | 2.836 | 2.721 | 2.768 | 9,902,877 | +0.05(+1.74%) |
Jan 30, 2017 | 2.816 | 2.869 | 2.662 | 2.721 | 13,344,477 | +0.20(+7.96%) |
Jan 27, 2017 | 2.574 | 2.591 | 2.520 | 2.520 | 2,345,392 | -0.08(-2.95%) |
Jan 26, 2017 | 2.568 | 2.603 | 2.562 | 2.597 | 4,716,121 | +0.00(+0.00%) |
Jan 25, 2017 | 2.556 | 2.603 | 2.550 | 2.597 | 3,627,079 | -0.01(-0.23%) |
Jan 24, 2017 | 2.579 | 2.609 | 2.544 | 2.603 | 2,108,214 | +0.02(+0.92%) |
Jan 23, 2017 | 2.568 | 2.597 | 2.538 | 2.579 | 3,411,587 | -0.02(-0.68%) |
Jan 20, 2017 | 2.526 | 2.597 | 2.526 | 2.597 | 4,697,519 | +0.07(+2.80%) |
Jan 19, 2017 | 2.497 | 2.550 | 2.497 | 2.526 | 2,990,364 | +0.03(+1.18%) |
Jan 18, 2017 | 2.408 | 2.503 | 2.388 | 2.497 | 13,846,288 | +0.08(+3.42%) |
Jan 17, 2017 | 2.343 | 2.426 | 2.337 | 2.414 | 2,166,773 | +0.06(+2.51%) |
Jan 13, 2017 | 2.355 | 2.355 | 2.355 | 0 | -0.01(-0.50%) | |
Jan 12, 2017 | 2.379 | 2.402 | 2.314 | 2.367 | 1,425,866 | +0.00(+0.00%) |
Jan 11, 2017 | 2.326 | 2.402 | 2.326 | 2.367 | 1,826,446 | +0.04(+1.78%) |
Jan 10, 2017 | 2.396 | 2.408 | 2.326 | 2.326 | 2,303,300 | -0.05(-2.23%) |
Jan 09, 2017 | 2.420 | 2.450 | 2.355 | 2.379 | 2,770,760 | -0.05(-1.95%) |
Jan 06, 2017 | 2.461 | 2.473 | 2.396 | 2.426 | 2,442,150 | -0.04(-1.67%) |
Jan 05, 2017 | 2.562 | 2.591 | 2.458 | 2.467 | 2,466,712 | -0.09(-3.69%) |
Jan 04, 2017 | 2.627 | 2.627 | 2.514 | 2.562 | 5,815,512 | -0.05(-1.81%) |
Jan 03, 2017 | 2.473 | 2.615 | 2.461 | 2.609 | 4,449,966 | +0.17(+6.76%) |
Dec 30, 2016 | 2.444 | 2.444 | 2.444 | 0 | -0.02(-0.72%) | |
Dec 29, 2016 | 2.444 | 2.467 | 2.396 | 2.461 | 3,264,153 | +0.01(+0.24%) |
Dec 28, 2016 | 2.426 | 2.467 | 2.414 | 2.455 | 2,645,737 | +0.02(+0.73%) |
Dec 27, 2016 | 2.444 | 2.444 | 2.396 | 2.438 | 1,892,456 | -0.01(-0.48%) |
Dec 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.01(-0.24%) | |
Dec 22, 2016 | 2.391 | 2.473 | 2.382 | 2.455 | 4,077,618 | +0.07(+2.97%) |
Dec 21, 2016 | 2.332 | 2.396 | 2.332 | 2.385 | 3,507,596 | +0.05(+2.02%) |
Dec 20, 2016 | 2.290 | 2.349 | 2.252 | 2.337 | 4,108,229 | +0.09(+3.94%) |
Dec 19, 2016 | 2.267 | 2.308 | 2.231 | 2.249 | 1,957,714 | -0.05(-2.06%) |
Dec 16, 2016 | 2.326 | 2.352 | 2.272 | 2.296 | 2,648,012 | +0.00(+0.00%) |
Dec 15, 2016 | 2.190 | 2.302 | 2.178 | 2.296 | 3,196,796 | +0.08(+3.73%) |
Dec 14, 2016 | 2.255 | 2.326 | 2.202 | 2.213 | 3,215,871 | -0.06(-2.85%) |
Dec 13, 2016 | 2.213 | 2.302 | 2.208 | 2.278 | 2,859,010 | +0.07(+3.21%) |
Dec 12, 2016 | 2.373 | 2.373 | 2.190 | 2.208 | 4,439,716 | -0.17(-6.97%) |
Dec 09, 2016 | 2.326 | 2.420 | 2.267 | 2.373 | 6,608,250 | +0.05(+2.03%) |
Dec 08, 2016 | 2.143 | 2.367 | 2.143 | 2.326 | 7,550,259 | +0.20(+9.44%) |
Dec 07, 2016 | 2.095 | 2.154 | 2.090 | 2.125 | 3,969,869 | +0.03(+1.41%) |
Dec 06, 2016 | 2.107 | 2.143 | 2.084 | 2.095 | 5,134,587 | -0.02(-0.84%) |
Dec 05, 2016 | 2.084 | 2.166 | 2.072 | 2.113 | 2,021,701 | +0.01(+0.28%) |
Dec 02, 2016 | 2.095 | 2.137 | 2.087 | 2.107 | 2,659,585 | +0.01(+0.28%) |
Dec 01, 2016 | 2.066 | 2.143 | 2.030 | 2.101 | 8,127,918 | +0.01(+0.28%) |
Nov 30, 2016 | 2.255 | 2.314 | 2.066 | 2.095 | 8,264,198 | -0.15(-6.58%) |
Nov 29, 2016 | 2.272 | 2.284 | 2.213 | 2.243 | 3,339,639 | -0.04(-1.81%) |
Nov 28, 2016 | 2.237 | 2.284 | 2.225 | 2.284 | 2,913,796 | +0.02(+0.78%) |
Nov 25, 2016 | 2.261 | 2.314 | 2.237 | 2.267 | 1,825,788 | -0.04(-1.54%) |
Nov 23, 2016 | 2.302 | 2.302 | 2.302 | 0 | -0.05(-2.26%) | |
Nov 22, 2016 | 2.408 | 2.408 | 2.320 | 2.355 | 3,498,942 | -0.05(-2.21%) |
Nov 21, 2016 | 2.213 | 2.408 | 2.213 | 2.408 | 5,051,234 | +0.18(+7.94%) |
Nov 18, 2016 | 2.237 | 2.243 | 2.190 | 2.231 | 2,232,990 | -0.01(-0.26%) |
Nov 17, 2016 | 2.355 | 2.379 | 2.196 | 2.237 | 3,453,174 | -0.08(-3.56%) |
Nov 16, 2016 | 2.160 | 2.337 | 2.149 | 2.320 | 5,571,149 | +0.14(+6.50%) |
Nov 15, 2016 | 2.178 | 2.196 | 2.125 | 2.178 | 2,509,612 | +0.00(+0.00%) |
Nov 14, 2016 | 2.208 | 2.231 | 2.160 | 2.178 | 1,992,597 | +0.01(+0.54%) |
Nov 11, 2016 | 2.184 | 2.207 | 2.125 | 2.166 | 3,114,607 | +0.00(+0.00%) |
Nov 10, 2016 | 2.102 | 2.225 | 2.102 | 2.166 | 3,342,930 | +0.07(+3.36%) |
Nov 09, 2016 | 1.949 | 2.113 | 1.937 | 2.096 | 4,849,952 | +0.04(+2.00%) |
Nov 08, 2016 | 2.084 | 2.093 | 2.025 | 2.055 | 4,065,114 | -0.05(-2.51%) |
Nov 07, 2016 | 2.184 | 2.193 | 2.090 | 2.108 | 4,532,681 | -0.05(-2.18%) |
Nov 04, 2016 | 2.096 | 2.184 | 2.055 | 2.155 | 6,146,220 | +0.04(+1.66%) |
Nov 03, 2016 | 2.084 | 2.143 | 2.014 | 2.119 | 7,787,446 | +0.14(+6.80%) |
Nov 02, 2016 | 2.025 | 2.143 | 1.931 | 1.984 | 20,272,016 | -0.35(-15.08%) |