Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.310 | 3.600 | 3.130 | 3.510 | 3,452,521 | +0.51(+17.00%) |
Nov 29, 2016 | 2.910 | 3.080 | 2.780 | 3.000 | 1,037,438 | -0.05(-1.64%) |
Nov 28, 2016 | 3.250 | 3.290 | 3.010 | 3.050 | 1,085,692 | -0.15(-4.69%) |
Nov 25, 2016 | 3.280 | 3.290 | 3.180 | 3.200 | 367,252 | -0.11(-3.32%) |
Nov 23, 2016 | 3.310 | 3.310 | 3.310 | 0 | +0.13(+4.09%) | |
Nov 22, 2016 | 3.180 | 3.330 | 3.050 | 3.180 | 1,059,577 | +0.01(+0.32%) |
Nov 21, 2016 | 3.100 | 3.270 | 3.040 | 3.170 | 1,682,059 | +0.21(+7.09%) |
Nov 18, 2016 | 2.980 | 3.090 | 2.900 | 2.960 | 735,035 | +0.00(+0.00%) |
Nov 17, 2016 | 3.190 | 3.200 | 2.885 | 2.960 | 1,058,504 | -0.02(-0.67%) |
Nov 16, 2016 | 3.050 | 3.100 | 2.920 | 2.980 | 732,056 | -0.09(-2.93%) |
Nov 15, 2016 | 2.880 | 3.130 | 2.880 | 3.070 | 1,371,486 | +0.31(+11.23%) |
Nov 14, 2016 | 2.610 | 2.780 | 2.580 | 2.760 | 699,620 | +0.14(+5.34%) |
Nov 11, 2016 | 2.840 | 2.860 | 2.617 | 2.620 | 809,740 | -0.26(-9.03%) |
Nov 10, 2016 | 2.810 | 2.970 | 2.780 | 2.880 | 672,714 | +0.02(+0.70%) |
Nov 09, 2016 | 2.610 | 2.940 | 2.570 | 2.860 | 1,479,739 | +0.29(+11.28%) |
Nov 08, 2016 | 2.520 | 2.700 | 2.510 | 2.570 | 879,870 | +0.00(+0.00%) |
Nov 07, 2016 | 2.750 | 2.800 | 2.510 | 2.570 | 1,187,426 | -0.13(-4.81%) |
Nov 04, 2016 | 2.890 | 2.890 | 2.665 | 2.700 | 1,037,715 | -0.19(-6.57%) |
Nov 03, 2016 | 2.960 | 3.250 | 2.580 | 2.890 | 3,320,675 | +0.19(+7.04%) |
Nov 02, 2016 | 2.730 | 2.740 | 2.580 | 2.700 | 962,052 | -0.10(-3.57%) |
Nov 01, 2016 | 2.940 | 2.990 | 2.760 | 2.800 | 819,511 | -0.05(-1.75%) |
Oct 31, 2016 | 2.940 | 2.940 | 2.660 | 2.850 | 1,005,877 | -0.11(-3.72%) |
Oct 28, 2016 | 3.020 | 3.090 | 2.880 | 2.960 | 751,162 | -0.05(-1.66%) |
Oct 27, 2016 | 3.050 | 3.220 | 2.985 | 3.010 | 875,506 | +0.00(+0.00%) |
Oct 26, 2016 | 3.090 | 3.360 | 2.965 | 3.010 | 2,054,358 | +0.00(+0.00%) |
Oct 25, 2016 | 3.090 | 3.184 | 2.990 | 3.010 | 532,194 | -0.12(-3.83%) |
Oct 24, 2016 | 3.140 | 3.170 | 3.000 | 3.130 | 657,587 | -0.01(-0.32%) |
Oct 21, 2016 | 3.230 | 3.336 | 3.070 | 3.140 | 1,227,538 | -0.14(-4.27%) |
Oct 20, 2016 | 3.200 | 3.350 | 3.150 | 3.280 | 948,494 | +0.01(+0.31%) |
Oct 19, 2016 | 3.160 | 3.370 | 3.120 | 3.270 | 887,362 | +0.17(+5.48%) |
Oct 18, 2016 | 3.260 | 3.260 | 2.970 | 3.100 | 852,718 | -0.05(-1.59%) |
Oct 17, 2016 | 3.220 | 3.230 | 3.020 | 3.150 | 770,215 | -0.09(-2.78%) |
Oct 14, 2016 | 3.260 | 3.340 | 3.100 | 3.240 | 782,258 | +0.00(+0.00%) |
Oct 13, 2016 | 3.340 | 3.400 | 3.170 | 3.240 | 993,874 | -0.16(-4.71%) |
Oct 12, 2016 | 3.400 | 3.475 | 3.300 | 3.400 | 1,003,733 | -0.04(-1.16%) |
Oct 11, 2016 | 3.570 | 3.650 | 3.336 | 3.440 | 1,048,702 | -0.14(-3.91%) |
Oct 10, 2016 | 3.280 | 3.740 | 3.270 | 3.580 | 1,621,756 | +0.35(+10.84%) |
Oct 07, 2016 | 3.250 | 3.370 | 3.160 | 3.230 | 644,833 | -0.03(-0.92%) |
Oct 06, 2016 | 3.470 | 3.520 | 3.250 | 3.260 | 994,224 | -0.18(-5.23%) |
Oct 05, 2016 | 3.350 | 3.530 | 3.300 | 3.440 | 1,695,677 | +0.28(+8.86%) |
Oct 04, 2016 | 3.280 | 3.320 | 3.080 | 3.160 | 782,400 | -0.12(-3.66%) |
Oct 03, 2016 | 3.380 | 3.430 | 3.120 | 3.280 | 896,339 | -0.10(-2.96%) |
Sep 30, 2016 | 3.470 | 3.590 | 3.300 | 3.380 | 1,871,954 | -0.06(-1.74%) |
Sep 29, 2016 | 3.200 | 3.600 | 3.080 | 3.440 | 3,343,564 | +0.31(+9.90%) |
Sep 28, 2016 | 2.720 | 3.230 | 2.710 | 3.130 | 2,092,963 | +0.44(+16.36%) |
Sep 27, 2016 | 2.770 | 2.800 | 2.680 | 2.690 | 811,104 | -0.17(-5.94%) |
Sep 26, 2016 | 2.850 | 2.960 | 2.760 | 2.860 | 900,853 | +0.03(+1.06%) |
Sep 23, 2016 | 2.880 | 2.990 | 2.760 | 2.830 | 1,124,255 | -0.10(-3.41%) |
Sep 22, 2016 | 3.000 | 3.090 | 2.820 | 2.930 | 1,248,614 | +0.01(+0.34%) |
Sep 21, 2016 | 2.840 | 2.930 | 2.740 | 2.920 | 1,211,609 | +0.22(+8.15%) |
Sep 20, 2016 | 2.720 | 2.900 | 2.590 | 2.700 | 1,009,740 | -0.07(-2.53%) |
Sep 19, 2016 | 3.050 | 3.230 | 2.710 | 2.770 | 1,282,803 | -0.21(-7.05%) |
Sep 16, 2016 | 2.930 | 3.050 | 2.870 | 2.980 | 1,238,003 | -0.01(-0.33%) |
Sep 15, 2016 | 3.060 | 3.180 | 2.920 | 2.990 | 1,586,982 | -0.08(-2.61%) |
Sep 14, 2016 | 3.120 | 3.320 | 3.032 | 3.070 | 1,367,152 | -0.14(-4.36%) |
Sep 13, 2016 | 3.480 | 3.570 | 3.030 | 3.210 | 2,275,970 | -0.48(-13.01%) |
Sep 12, 2016 | 3.460 | 3.750 | 3.350 | 3.690 | 1,525,245 | +0.12(+3.36%) |
Sep 09, 2016 | 3.900 | 3.960 | 3.520 | 3.570 | 1,941,435 | -0.44(-10.97%) |
Sep 08, 2016 | 4.250 | 4.330 | 3.910 | 4.010 | 2,474,202 | -0.11(-2.67%) |
Sep 07, 2016 | 4.000 | 4.350 | 3.970 | 4.120 | 3,243,463 | +0.22(+5.64%) |
Sep 06, 2016 | 3.560 | 3.950 | 3.500 | 3.900 | 2,781,622 | +0.34(+9.55%) |
Sep 02, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.18(+5.33%) |