Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.835 | 2.884 | 2.766 | 2.855 | 1,568,666 | +0.00(+0.00%) |
Jan 30, 2017 | 2.983 | 2.983 | 2.786 | 2.855 | 1,914,003 | -0.15(-4.92%) |
Jan 27, 2017 | 3.071 | 3.071 | 2.953 | 3.002 | 1,494,228 | -0.08(-2.56%) |
Jan 26, 2017 | 3.061 | 3.121 | 3.032 | 3.081 | 1,627,745 | +0.06(+1.95%) |
Jan 25, 2017 | 3.012 | 3.052 | 2.993 | 3.022 | 1,335,755 | +0.00(+0.00%) |
Jan 24, 2017 | 3.042 | 3.052 | 2.884 | 3.022 | 1,815,649 | -0.01(-0.32%) |
Jan 23, 2017 | 3.111 | 3.130 | 3.002 | 3.032 | 1,714,818 | -0.08(-2.53%) |
Jan 20, 2017 | 3.150 | 3.180 | 3.071 | 3.111 | 1,425,462 | +0.01(+0.32%) |
Jan 19, 2017 | 3.150 | 3.189 | 3.071 | 3.101 | 1,053,728 | -0.03(-0.94%) |
Jan 18, 2017 | 3.130 | 3.170 | 2.953 | 3.130 | 1,862,947 | -0.01(-0.31%) |
Jan 17, 2017 | 3.219 | 3.249 | 3.140 | 3.140 | 1,974,319 | -0.04(-1.24%) |
Jan 13, 2017 | 3.180 | 3.180 | 3.180 | 0 | -0.04(-1.22%) | |
Jan 12, 2017 | 3.239 | 3.288 | 3.150 | 3.219 | 1,795,233 | +0.05(+1.55%) |
Jan 11, 2017 | 3.219 | 3.249 | 3.101 | 3.170 | 2,301,130 | +0.01(+0.31%) |
Jan 10, 2017 | 3.189 | 3.288 | 3.091 | 3.160 | 2,108,458 | +0.05(+1.58%) |
Jan 09, 2017 | 3.130 | 3.337 | 2.953 | 3.111 | 3,851,693 | -0.03(-0.94%) |
Jan 06, 2017 | 2.963 | 3.170 | 2.914 | 3.140 | 5,673,956 | +0.28(+9.62%) |
Jan 05, 2017 | 2.934 | 2.993 | 2.865 | 2.865 | 1,413,402 | -0.03(-1.02%) |
Jan 04, 2017 | 2.835 | 2.904 | 2.786 | 2.894 | 1,619,095 | +0.09(+3.16%) |
Jan 03, 2017 | 2.855 | 2.934 | 2.687 | 2.806 | 2,868,925 | +0.08(+2.89%) |
Dec 30, 2016 | 2.727 | 2.727 | 2.727 | 0 | -0.10(-3.48%) | |
Dec 29, 2016 | 2.835 | 2.865 | 2.756 | 2.825 | 1,276,662 | -0.04(-1.37%) |
Dec 28, 2016 | 2.934 | 2.943 | 2.825 | 2.865 | 1,467,523 | -0.02(-0.68%) |
Dec 27, 2016 | 2.953 | 2.983 | 2.850 | 2.884 | 2,323,876 | +0.03(+1.03%) |
Dec 23, 2016 | 2.855 | 2.855 | 2.855 | 0 | -0.02(-0.68%) | |
Dec 22, 2016 | 2.766 | 3.042 | 2.756 | 2.874 | 3,026,253 | +0.01(+0.34%) |
Dec 21, 2016 | 3.121 | 3.140 | 2.540 | 2.865 | 7,143,223 | -0.12(-3.96%) |
Dec 20, 2016 | 3.101 | 3.415 | 2.889 | 2.983 | 10,067,987 | +0.01(+0.33%) |
Dec 19, 2016 | 2.708 | 3.037 | 2.658 | 2.973 | 6,254,367 | +0.34(+13.11%) |
Dec 16, 2016 | 2.510 | 2.702 | 2.505 | 2.628 | 4,367,563 | +0.16(+6.37%) |
Dec 15, 2016 | 2.274 | 2.491 | 2.235 | 2.471 | 3,944,628 | +0.20(+8.66%) |
Dec 14, 2016 | 2.235 | 2.323 | 2.166 | 2.274 | 2,918,007 | +0.02(+0.87%) |
Dec 13, 2016 | 2.244 | 2.323 | 2.116 | 2.254 | 3,082,956 | +0.06(+2.69%) |
Dec 12, 2016 | 2.146 | 2.323 | 2.028 | 2.195 | 8,273,925 | +0.26(+13.20%) |
Dec 09, 2016 | 1.949 | 1.959 | 1.900 | 1.939 | 2,412,398 | +0.03(+1.55%) |
Dec 08, 2016 | 1.929 | 1.952 | 1.870 | 1.910 | 1,657,522 | -0.01(-0.51%) |
Dec 07, 2016 | 1.979 | 2.008 | 1.890 | 1.920 | 4,606,820 | -0.06(-2.98%) |
Dec 06, 2016 | 1.949 | 2.067 | 1.913 | 1.979 | 2,555,787 | -0.09(-4.29%) |
Dec 05, 2016 | 1.959 | 2.097 | 1.910 | 2.067 | 2,874,189 | +0.21(+11.11%) |
Dec 02, 2016 | 2.008 | 2.028 | 1.841 | 1.861 | 3,123,227 | -0.21(-10.00%) |
Dec 01, 2016 | 1.742 | 2.235 | 1.723 | 2.067 | 7,998,845 | +0.40(+24.26%) |
Nov 30, 2016 | 1.713 | 1.713 | 1.614 | 1.664 | 2,110,398 | +0.16(+10.46%) |
Nov 29, 2016 | 1.555 | 1.565 | 1.506 | 1.506 | 704,492 | -0.07(-4.37%) |
Nov 28, 2016 | 1.605 | 1.634 | 1.575 | 1.575 | 900,288 | -0.03(-1.84%) |
Nov 25, 2016 | 1.673 | 1.673 | 1.585 | 1.605 | 499,810 | -0.07(-4.12%) |
Nov 23, 2016 | 1.673 | 1.673 | 1.673 | 0 | +0.06(+3.66%) | |
Nov 22, 2016 | 1.605 | 1.614 | 1.555 | 1.614 | 628,256 | +0.01(+0.61%) |
Nov 21, 2016 | 1.546 | 1.614 | 1.496 | 1.605 | 827,803 | +0.14(+9.40%) |
Nov 18, 2016 | 1.516 | 1.575 | 1.447 | 1.467 | 793,772 | -0.04(-2.61%) |
Nov 17, 2016 | 1.585 | 1.585 | 1.467 | 1.506 | 1,073,027 | -0.04(-2.55%) |
Nov 16, 2016 | 1.614 | 1.644 | 1.546 | 1.546 | 685,810 | -0.08(-4.85%) |
Nov 15, 2016 | 1.546 | 1.644 | 1.536 | 1.624 | 945,116 | +0.10(+6.45%) |
Nov 14, 2016 | 1.526 | 1.526 | 1.477 | 1.526 | 643,548 | +0.00(+0.00%) |
Nov 11, 2016 | 1.427 | 1.526 | 1.398 | 1.526 | 1,081,407 | +0.10(+6.90%) |
Nov 10, 2016 | 1.398 | 1.437 | 1.393 | 1.427 | 528,256 | +0.02(+1.40%) |
Nov 09, 2016 | 1.309 | 1.437 | 1.309 | 1.408 | 790,267 | +0.02(+1.42%) |
Nov 08, 2016 | 1.378 | 1.418 | 1.357 | 1.388 | 695,752 | +0.01(+0.71%) |
Nov 07, 2016 | 1.368 | 1.418 | 1.339 | 1.378 | 829,638 | +0.02(+1.45%) |
Nov 04, 2016 | 1.349 | 1.368 | 1.299 | 1.358 | 724,799 | +0.03(+2.22%) |
Nov 03, 2016 | 1.309 | 1.427 | 1.309 | 1.329 | 923,769 | +0.00(+0.00%) |
Nov 02, 2016 | 1.388 | 1.408 | 1.290 | 1.329 | 1,160,312 | -0.06(-4.26%) |