Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.720 | 2.720 | 2.600 | 2.600 | 558,666 | -0.09(-3.35%) |
Nov 29, 2016 | 2.720 | 2.750 | 2.650 | 2.690 | 646,247 | -0.01(-0.37%) |
Nov 28, 2016 | 2.820 | 2.880 | 2.700 | 2.700 | 360,977 | -0.15(-5.26%) |
Nov 25, 2016 | 2.870 | 2.875 | 2.780 | 2.850 | 212,067 | -0.01(-0.35%) |
Nov 23, 2016 | 2.860 | 2.860 | 2.860 | 0 | +0.03(+1.06%) | |
Nov 22, 2016 | 2.820 | 2.840 | 2.740 | 2.830 | 470,209 | +0.02(+0.71%) |
Nov 21, 2016 | 2.700 | 2.820 | 2.694 | 2.810 | 638,154 | +0.12(+4.46%) |
Nov 18, 2016 | 2.710 | 2.720 | 2.650 | 2.690 | 642,308 | +0.00(+0.00%) |
Nov 17, 2016 | 2.730 | 2.780 | 2.660 | 2.690 | 688,050 | -0.04(-1.47%) |
Nov 16, 2016 | 2.860 | 2.860 | 2.680 | 2.730 | 1,269,777 | -0.15(-5.21%) |
Nov 15, 2016 | 3.050 | 3.050 | 2.860 | 2.880 | 1,140,846 | -0.20(-6.49%) |
Nov 14, 2016 | 3.210 | 3.280 | 3.040 | 3.080 | 944,438 | -0.12(-3.75%) |
Nov 11, 2016 | 3.070 | 3.330 | 3.025 | 3.200 | 1,739,177 | +0.13(+4.23%) |
Nov 10, 2016 | 2.940 | 3.100 | 2.770 | 3.070 | 3,135,380 | +0.20(+6.97%) |
Nov 09, 2016 | 2.630 | 2.970 | 2.630 | 2.870 | 1,391,632 | +0.16(+5.90%) |
Nov 08, 2016 | 2.660 | 2.720 | 2.580 | 2.710 | 691,920 | +0.02(+0.74%) |
Nov 07, 2016 | 2.700 | 2.786 | 2.610 | 2.690 | 715,487 | +0.05(+1.89%) |
Nov 04, 2016 | 2.500 | 2.700 | 2.490 | 2.640 | 560,361 | +0.14(+5.60%) |
Nov 03, 2016 | 2.540 | 2.600 | 2.460 | 2.500 | 1,206,017 | -0.02(-0.79%) |
Nov 02, 2016 | 2.510 | 2.580 | 2.400 | 2.520 | 1,064,587 | -0.06(-2.33%) |
Nov 01, 2016 | 2.620 | 2.680 | 2.550 | 2.580 | 1,223,252 | -0.02(-0.77%) |
Oct 31, 2016 | 2.610 | 2.630 | 2.510 | 2.600 | 1,152,070 | +0.01(+0.39%) |
Oct 28, 2016 | 2.550 | 2.610 | 2.440 | 2.590 | 1,060,168 | +0.04(+1.57%) |
Oct 27, 2016 | 2.590 | 2.630 | 2.530 | 2.550 | 1,550,183 | -0.03(-1.16%) |
Oct 26, 2016 | 2.660 | 2.680 | 2.550 | 2.580 | 1,710,410 | -0.11(-4.09%) |
Oct 25, 2016 | 2.550 | 2.765 | 2.530 | 2.690 | 1,881,520 | +0.09(+3.46%) |
Oct 24, 2016 | 2.580 | 2.620 | 2.510 | 2.600 | 2,287,997 | +0.01(+0.39%) |
Oct 21, 2016 | 2.570 | 2.690 | 2.550 | 2.590 | 4,730,579 | -0.14(-5.13%) |
Oct 20, 2016 | 2.000 | 2.960 | 1.980 | 2.730 | 18,254,002 | -0.49(-15.22%) |
Oct 19, 2016 | 3.310 | 3.360 | 3.220 | 3.220 | 719,127 | -0.10(-3.01%) |
Oct 18, 2016 | 3.370 | 3.450 | 3.310 | 3.320 | 546,333 | -0.02(-0.60%) |
Oct 17, 2016 | 3.550 | 3.550 | 3.320 | 3.340 | 1,006,090 | -0.19(-5.38%) |
Oct 14, 2016 | 3.670 | 3.720 | 3.490 | 3.530 | 857,502 | -0.10(-2.75%) |
Oct 13, 2016 | 3.620 | 3.750 | 3.610 | 3.630 | 836,062 | -0.04(-1.09%) |
Oct 12, 2016 | 3.800 | 3.840 | 3.630 | 3.670 | 735,169 | -0.10(-2.65%) |
Oct 11, 2016 | 3.930 | 3.960 | 3.725 | 3.770 | 816,515 | -0.20(-5.04%) |
Oct 10, 2016 | 3.920 | 4.000 | 3.890 | 3.970 | 592,842 | +0.05(+1.28%) |
Oct 07, 2016 | 3.880 | 3.960 | 3.850 | 3.920 | 579,336 | +0.00(+0.00%) |
Oct 06, 2016 | 4.020 | 4.030 | 3.860 | 3.920 | 1,165,992 | -0.09(-2.24%) |
Oct 05, 2016 | 4.060 | 4.110 | 4.000 | 4.010 | 1,107,297 | +0.03(+0.75%) |
Oct 04, 2016 | 4.000 | 4.380 | 3.890 | 3.980 | 2,920,751 | +0.02(+0.51%) |
Oct 03, 2016 | 3.650 | 3.980 | 3.640 | 3.960 | 1,686,342 | +0.29(+7.90%) |
Sep 30, 2016 | 3.570 | 3.700 | 3.520 | 3.670 | 795,820 | +0.10(+2.80%) |
Sep 29, 2016 | 3.700 | 3.750 | 3.510 | 3.570 | 1,600,668 | -0.13(-3.51%) |
Sep 28, 2016 | 3.420 | 3.720 | 3.400 | 3.700 | 2,703,253 | +0.27(+7.87%) |
Sep 27, 2016 | 3.390 | 3.480 | 3.350 | 3.430 | 1,250,639 | +0.02(+0.59%) |
Sep 26, 2016 | 3.380 | 3.460 | 3.350 | 3.410 | 683,304 | -0.03(-0.87%) |
Sep 23, 2016 | 3.460 | 3.500 | 3.390 | 3.440 | 598,726 | -0.01(-0.29%) |
Sep 22, 2016 | 3.520 | 3.520 | 3.390 | 3.450 | 829,086 | -0.03(-0.86%) |
Sep 21, 2016 | 3.500 | 3.520 | 3.360 | 3.480 | 933,705 | -0.02(-0.57%) |
Sep 20, 2016 | 3.400 | 3.520 | 3.400 | 3.500 | 782,293 | +0.08(+2.34%) |
Sep 19, 2016 | 3.530 | 3.565 | 3.395 | 3.420 | 681,014 | -0.08(-2.29%) |
Sep 16, 2016 | 3.560 | 3.590 | 3.420 | 3.500 | 1,807,745 | +0.05(+1.45%) |
Sep 15, 2016 | 3.430 | 3.490 | 3.360 | 3.450 | 1,149,953 | +0.04(+1.17%) |
Sep 14, 2016 | 3.330 | 3.420 | 3.300 | 3.410 | 861,337 | +0.07(+2.10%) |
Sep 13, 2016 | 3.400 | 3.445 | 3.280 | 3.340 | 548,636 | -0.07(-2.05%) |
Sep 12, 2016 | 3.270 | 3.410 | 3.200 | 3.410 | 1,033,034 | +0.12(+3.65%) |
Sep 09, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 1,132,105 | -0.13(-3.80%) |
Sep 08, 2016 | 3.300 | 3.500 | 3.280 | 3.420 | 1,560,527 | +0.09(+2.70%) |
Sep 07, 2016 | 3.360 | 3.440 | 3.290 | 3.330 | 1,284,816 | -0.06(-1.77%) |
Sep 06, 2016 | 3.400 | 3.460 | 3.350 | 3.390 | 1,265,257 | -0.01(-0.29%) |
Sep 02, 2016 | 3.570 | 3.400 | 3.400 | 3.400 | 1,940,400 | -0.05(-1.45%) |