Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.750 | 2.800 | 2.650 | 2.750 | 21,325 | +0.00(+0.00%) |
Jan 30, 2017 | 2.900 | 3.000 | 2.750 | 2.750 | 28,245 | -0.15(-5.17%) |
Jan 27, 2017 | 3.000 | 3.053 | 2.900 | 2.900 | 2,929 | -0.10(-3.33%) |
Jan 26, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 990 | -0.05(-1.64%) |
Jan 25, 2017 | 3.050 | 3.125 | 3.050 | 3.050 | 5,500 | -0.05(-1.61%) |
Jan 24, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 322 | -0.05(-1.59%) |
Jan 23, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 4,652 | -0.05(-1.56%) |
Jan 20, 2017 | 3.100 | 3.250 | 3.000 | 3.200 | 22,755 | +0.05(+1.59%) |
Jan 19, 2017 | 3.150 | 3.200 | 3.035 | 3.150 | 45,799 | +0.00(+0.00%) |
Jan 18, 2017 | 3.100 | 3.175 | 3.100 | 3.150 | 4,135 | +0.05(+1.61%) |
Jan 17, 2017 | 2.950 | 3.350 | 2.950 | 3.100 | 47,786 | +0.20(+6.90%) |
Jan 13, 2017 | 2.900 | 2.900 | 2.900 | 0 | +0.10(+3.57%) | |
Jan 12, 2017 | 2.786 | 2.875 | 2.750 | 2.800 | 3,109 | +0.10(+3.70%) |
Jan 11, 2017 | 2.700 | 2.900 | 2.700 | 2.700 | 28,943 | +0.05(+1.89%) |
Jan 10, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 33,692 | -0.15(-5.36%) |
Jan 09, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 8,995 | -0.15(-5.08%) |
Jan 06, 2017 | 3.150 | 3.150 | 2.850 | 2.950 | 39,930 | -0.20(-6.35%) |
Jan 05, 2017 | 3.200 | 3.200 | 3.050 | 3.150 | 10,726 | -0.05(-1.56%) |
Jan 04, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 16,032 | +0.00(+0.00%) |
Jan 03, 2017 | 3.250 | 3.337 | 3.200 | 3.200 | 8,304 | -0.06(-1.92%) |
Dec 30, 2016 | 3.263 | 3.263 | 3.263 | 0 | -0.04(-1.14%) | |
Dec 29, 2016 | 3.205 | 3.300 | 3.200 | 3.300 | 6,050 | -0.05(-1.49%) |
Dec 28, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 4,047 | -0.05(-1.47%) |
Dec 27, 2016 | 3.250 | 3.400 | 3.231 | 3.400 | 10,070 | +0.10(+3.03%) |
Dec 23, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 3,039 | +0.00(+0.00%) |
Dec 21, 2016 | 3.250 | 3.300 | 3.238 | 3.300 | 8,027 | +0.05(+1.54%) |
Dec 20, 2016 | 3.300 | 3.300 | 3.200 | 3.250 | 28,838 | -0.14(-4.12%) |
Dec 19, 2016 | 3.350 | 3.400 | 3.300 | 3.389 | 9,145 | +0.04(+1.18%) |
Dec 16, 2016 | 3.400 | 3.400 | 3.350 | 3.350 | 10,021 | +0.00(+0.00%) |
Dec 15, 2016 | 3.300 | 3.400 | 3.300 | 3.350 | 4,603 | +0.00(+0.00%) |
Dec 14, 2016 | 3.400 | 3.440 | 3.350 | 3.350 | 1,905 | -0.05(-1.47%) |
Dec 13, 2016 | 3.400 | 3.450 | 3.350 | 3.400 | 19,777 | +0.00(+0.00%) |
Dec 12, 2016 | 3.400 | 3.500 | 3.350 | 3.400 | 23,009 | -0.05(-1.45%) |
Dec 09, 2016 | 3.400 | 3.550 | 3.400 | 3.450 | 3,842 | +0.05(+1.47%) |
Dec 08, 2016 | 3.550 | 3.550 | 3.400 | 3.400 | 7,593 | -0.15(-4.23%) |
Dec 07, 2016 | 3.500 | 3.550 | 3.500 | 3.550 | 1,165 | +0.10(+2.90%) |
Dec 06, 2016 | 3.450 | 3.540 | 3.400 | 3.450 | 6,956 | +0.05(+1.47%) |
Dec 05, 2016 | 3.450 | 3.550 | 3.400 | 3.400 | 8,279 | -0.10(-2.86%) |
Dec 02, 2016 | 3.550 | 3.750 | 3.500 | 3.500 | 32,544 | -0.10(-2.78%) |
Dec 01, 2016 | 3.700 | 3.700 | 3.550 | 3.600 | 14,248 | -0.05(-1.37%) |
Nov 30, 2016 | 3.650 | 3.800 | 3.500 | 3.650 | 32,668 | +0.00(+0.00%) |
Nov 29, 2016 | 3.500 | 3.700 | 3.450 | 3.650 | 5,636 | +0.15(+4.29%) |
Nov 28, 2016 | 3.700 | 3.700 | 3.500 | 3.500 | 5,793 | -0.15(-4.11%) |
Nov 25, 2016 | 3.650 | 3.650 | 3.450 | 3.650 | 3,588 | +0.10(+2.82%) |
Nov 23, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.15(-4.05%) | |
Nov 22, 2016 | 3.700 | 3.700 | 3.550 | 3.700 | 36,394 | +0.05(+1.37%) |
Nov 21, 2016 | 3.500 | 4.000 | 3.450 | 3.650 | 46,798 | +0.20(+5.80%) |
Nov 18, 2016 | 3.550 | 3.550 | 3.450 | 3.450 | 7,959 | -0.10(-2.82%) |
Nov 17, 2016 | 3.700 | 3.700 | 3.450 | 3.550 | 75,559 | -0.25(-6.58%) |
Nov 16, 2016 | 3.631 | 3.800 | 3.631 | 3.800 | 10,768 | +0.28(+8.10%) |
Nov 15, 2016 | 3.515 | 3.515 | 3.515 | 3.515 | 546 | -0.18(-4.99%) |
Nov 14, 2016 | 3.650 | 3.750 | 3.650 | 3.700 | 644 | +0.00(+0.00%) |
Nov 11, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 1,050 | +0.00(+0.00%) |
Nov 10, 2016 | 3.510 | 3.700 | 3.510 | 3.700 | 3,500 | +0.00(+0.00%) |
Nov 09, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 448 | +0.05(+1.37%) |
Nov 08, 2016 | 3.600 | 3.700 | 3.600 | 3.650 | 3,977 | +0.00(+0.00%) |
Nov 07, 2016 | 3.700 | 3.750 | 3.550 | 3.650 | 10,074 | -0.05(-1.35%) |
Nov 04, 2016 | 3.760 | 3.800 | 3.700 | 3.700 | 993 | +0.00(+0.00%) |
Nov 03, 2016 | 3.555 | 3.750 | 3.555 | 3.700 | 1,383 | -0.00(-0.13%) |
Nov 02, 2016 | 3.800 | 3.800 | 3.705 | 3.705 | 748 | -0.09(-2.50%) |