Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.375 | 2.399 | 2.327 | 2.399 | 13,260,480 | +0.00(+0.00%) |
Nov 29, 2016 | 2.391 | 2.455 | 2.367 | 2.399 | 11,978,834 | -0.06(-2.29%) |
Nov 28, 2016 | 2.375 | 2.463 | 2.335 | 2.455 | 18,345,532 | +0.11(+4.79%) |
Nov 25, 2016 | 2.359 | 2.391 | 2.311 | 2.343 | 8,041,578 | -0.02(-0.68%) |
Nov 23, 2016 | 2.359 | 2.359 | 2.359 | 0 | -0.13(-5.16%) | |
Nov 22, 2016 | 2.479 | 2.500 | 2.407 | 2.488 | 21,748,538 | +0.02(+0.98%) |
Nov 21, 2016 | 2.544 | 2.544 | 2.415 | 2.463 | 13,363,201 | +0.02(+0.99%) |
Nov 18, 2016 | 2.439 | 2.475 | 2.383 | 2.439 | 16,027,523 | -0.03(-1.30%) |
Nov 17, 2016 | 2.528 | 2.584 | 2.407 | 2.471 | 23,482,586 | -0.06(-2.22%) |
Nov 16, 2016 | 2.536 | 2.544 | 2.463 | 2.528 | 18,020,998 | -0.01(-0.32%) |
Nov 15, 2016 | 2.479 | 2.544 | 2.439 | 2.536 | 22,762,828 | +0.06(+2.60%) |
Nov 14, 2016 | 2.367 | 2.600 | 2.335 | 2.471 | 21,426,310 | +0.06(+2.33%) |
Nov 11, 2016 | 2.640 | 2.688 | 2.391 | 2.415 | 33,237,774 | -0.26(-9.61%) |
Nov 10, 2016 | 2.857 | 2.881 | 2.616 | 2.672 | 28,110,348 | -0.23(-8.01%) |
Nov 09, 2016 | 3.041 | 3.041 | 2.825 | 2.905 | 22,294,146 | +0.07(+2.55%) |
Nov 08, 2016 | 2.929 | 2.961 | 2.792 | 2.833 | 20,255,930 | -0.04(-1.40%) |
Nov 07, 2016 | 2.881 | 2.913 | 2.817 | 2.873 | 16,919,732 | -0.10(-3.24%) |
Nov 04, 2016 | 3.009 | 3.017 | 2.893 | 2.969 | 15,996,871 | -0.02(-0.54%) |
Nov 03, 2016 | 2.929 | 3.057 | 2.905 | 2.985 | 17,010,394 | +0.06(+2.20%) |
Nov 02, 2016 | 2.945 | 3.089 | 2.873 | 2.921 | 30,545,946 | +0.04(+1.39%) |
Nov 01, 2016 | 2.953 | 2.977 | 2.881 | 2.881 | 24,507,786 | +0.02(+0.84%) |
Oct 31, 2016 | 2.800 | 2.873 | 2.728 | 2.857 | 21,616,388 | +0.11(+4.09%) |
Oct 28, 2016 | 2.817 | 2.893 | 2.708 | 2.744 | 33,854,508 | -0.14(-5.00%) |
Oct 27, 2016 | 2.969 | 2.993 | 2.833 | 2.889 | 29,722,760 | -0.06(-2.17%) |
Oct 26, 2016 | 3.105 | 3.105 | 2.889 | 2.953 | 33,940,872 | -0.13(-4.17%) |
Oct 25, 2016 | 3.009 | 3.170 | 3.001 | 3.081 | 25,212,282 | +0.09(+2.95%) |
Oct 24, 2016 | 3.113 | 3.113 | 2.915 | 2.993 | 26,937,368 | -0.07(-2.36%) |
Oct 21, 2016 | 3.081 | 3.121 | 3.049 | 3.065 | 19,394,098 | -0.06(-1.80%) |
Oct 20, 2016 | 3.129 | 3.146 | 3.041 | 3.121 | 21,161,010 | +0.02(+0.52%) |
Oct 19, 2016 | 3.121 | 3.150 | 3.029 | 3.105 | 29,874,838 | +0.06(+2.11%) |
Oct 18, 2016 | 3.009 | 3.065 | 2.965 | 3.041 | 26,639,440 | +0.08(+2.71%) |
Oct 17, 2016 | 2.953 | 3.017 | 2.921 | 2.961 | 23,729,374 | +0.03(+1.10%) |
Oct 14, 2016 | 3.033 | 3.061 | 2.921 | 2.929 | 21,145,542 | -0.09(-2.93%) |
Oct 13, 2016 | 3.001 | 3.137 | 2.937 | 3.017 | 27,119,844 | +0.03(+1.08%) |
Oct 12, 2016 | 2.953 | 3.041 | 2.897 | 2.985 | 26,577,892 | +0.06(+2.20%) |
Oct 11, 2016 | 3.009 | 3.017 | 2.897 | 2.921 | 31,730,590 | -0.09(-2.93%) |
Oct 10, 2016 | 3.009 | 3.065 | 2.977 | 3.009 | 20,448,336 | +0.07(+2.46%) |
Oct 07, 2016 | 3.025 | 3.081 | 2.881 | 2.937 | 33,106,916 | -0.01(-0.27%) |
Oct 06, 2016 | 2.913 | 3.025 | 2.857 | 2.945 | 33,571,172 | -0.10(-3.42%) |
Oct 05, 2016 | 3.097 | 3.105 | 2.889 | 3.049 | 27,171,134 | +0.06(+1.88%) |
Oct 04, 2016 | 3.282 | 3.298 | 2.985 | 2.993 | 32,594,134 | -0.45(-13.05%) |
Oct 03, 2016 | 3.458 | 3.511 | 3.378 | 3.442 | 18,829,614 | -0.02(-0.46%) |
Sep 30, 2016 | 3.635 | 3.667 | 3.458 | 3.458 | 20,669,672 | -0.10(-2.71%) |
Sep 29, 2016 | 3.539 | 3.603 | 3.470 | 3.555 | 18,079,506 | -0.02(-0.67%) |
Sep 28, 2016 | 3.491 | 3.627 | 3.410 | 3.579 | 19,175,840 | +0.12(+3.52%) |
Sep 27, 2016 | 3.513 | 3.549 | 3.433 | 3.457 | 20,915,070 | -0.07(-2.04%) |
Sep 26, 2016 | 3.641 | 3.665 | 3.529 | 3.529 | 19,583,626 | -0.06(-1.78%) |
Sep 23, 2016 | 3.769 | 3.769 | 3.553 | 3.593 | 24,443,488 | -0.16(-4.26%) |
Sep 22, 2016 | 3.953 | 3.961 | 3.697 | 3.753 | 28,444,236 | -0.10(-2.70%) |
Sep 21, 2016 | 3.681 | 3.873 | 3.609 | 3.857 | 36,280,940 | +0.27(+7.59%) |
Sep 20, 2016 | 3.585 | 3.601 | 3.497 | 3.585 | 18,690,494 | +0.06(+1.82%) |
Sep 19, 2016 | 3.601 | 3.601 | 3.489 | 3.521 | 20,807,026 | +0.01(+0.23%) |
Sep 16, 2016 | 3.545 | 3.657 | 3.433 | 3.513 | 27,824,386 | -0.10(-2.66%) |
Sep 15, 2016 | 3.545 | 3.741 | 3.465 | 3.609 | 26,723,056 | +0.04(+1.12%) |
Sep 14, 2016 | 3.593 | 3.681 | 3.529 | 3.569 | 21,013,690 | +0.02(+0.45%) |
Sep 13, 2016 | 3.665 | 3.673 | 3.505 | 3.553 | 21,958,264 | -0.14(-3.90%) |
Sep 12, 2016 | 3.441 | 3.753 | 3.409 | 3.697 | 27,838,726 | +0.18(+5.00%) |
Sep 09, 2016 | 3.689 | 3.713 | 3.513 | 3.521 | 33,427,542 | -0.23(-6.18%) |
Sep 08, 2016 | 3.881 | 3.917 | 3.733 | 3.753 | 31,637,130 | -0.14(-3.50%) |
Sep 07, 2016 | 3.905 | 3.913 | 3.753 | 3.889 | 31,989,328 | -0.02(-0.61%) |
Sep 06, 2016 | 3.793 | 3.919 | 3.769 | 3.913 | 30,470,010 | +0.26(+7.00%) |
Sep 02, 2016 | 3.561 | 3.657 | 3.657 | 3.657 | 42,261,628 | +0.26(+7.53%) |