Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.860 | 3.000 | 2.750 | 3.000 | 521,137 | +0.16(+5.63%) |
Nov 29, 2016 | 2.900 | 2.910 | 2.650 | 2.840 | 1,258,374 | -0.07(-2.41%) |
Nov 28, 2016 | 2.950 | 2.980 | 2.870 | 2.910 | 987,407 | -0.07(-2.35%) |
Nov 25, 2016 | 2.980 | 2.980 | 2.930 | 2.980 | 234,980 | -0.01(-0.33%) |
Nov 23, 2016 | 2.990 | 2.990 | 2.990 | 0 | +0.01(+0.34%) | |
Nov 22, 2016 | 3.080 | 3.080 | 2.910 | 2.980 | 733,543 | -0.09(-2.93%) |
Nov 21, 2016 | 3.070 | 3.150 | 3.060 | 3.070 | 521,197 | -0.01(-0.32%) |
Nov 18, 2016 | 3.100 | 3.105 | 3.060 | 3.080 | 367,644 | -0.06(-1.91%) |
Nov 17, 2016 | 3.340 | 3.340 | 3.130 | 3.140 | 426,460 | -0.20(-5.99%) |
Nov 16, 2016 | 3.390 | 3.390 | 3.290 | 3.340 | 549,767 | -0.06(-1.76%) |
Nov 15, 2016 | 3.280 | 3.420 | 3.260 | 3.400 | 791,758 | +0.12(+3.66%) |
Nov 14, 2016 | 3.120 | 3.300 | 3.110 | 3.280 | 497,701 | +0.17(+5.47%) |
Nov 11, 2016 | 3.070 | 3.159 | 3.060 | 3.110 | 416,807 | +0.05(+1.63%) |
Nov 10, 2016 | 2.950 | 3.070 | 2.935 | 3.060 | 592,834 | +0.13(+4.44%) |
Nov 09, 2016 | 2.910 | 2.950 | 2.810 | 2.930 | 494,599 | +0.03(+1.03%) |
Nov 08, 2016 | 2.910 | 2.940 | 2.840 | 2.900 | 491,672 | +0.02(+0.69%) |
Nov 07, 2016 | 3.010 | 3.090 | 2.880 | 2.880 | 927,568 | -0.02(-0.69%) |
Nov 04, 2016 | 2.920 | 2.970 | 2.890 | 2.900 | 575,317 | -0.01(-0.34%) |
Nov 03, 2016 | 3.040 | 3.080 | 2.840 | 2.910 | 1,136,766 | -0.14(-4.59%) |
Nov 02, 2016 | 3.200 | 3.305 | 3.030 | 3.050 | 775,294 | -0.07(-2.24%) |
Nov 01, 2016 | 3.040 | 3.160 | 3.030 | 3.120 | 720,004 | +0.07(+2.30%) |
Oct 31, 2016 | 3.120 | 3.120 | 3.040 | 3.050 | 753,047 | -0.07(-2.24%) |
Oct 28, 2016 | 3.060 | 3.130 | 3.040 | 3.120 | 353,132 | +0.01(+0.32%) |
Oct 27, 2016 | 3.100 | 3.110 | 3.070 | 3.110 | 395,083 | +0.00(+0.00%) |
Oct 26, 2016 | 3.050 | 3.190 | 3.030 | 3.110 | 2,033,119 | -0.01(-0.32%) |
Oct 25, 2016 | 3.240 | 3.240 | 3.010 | 3.120 | 1,139,828 | -0.12(-3.70%) |
Oct 24, 2016 | 3.310 | 3.310 | 3.165 | 3.240 | 1,247,738 | -0.08(-2.41%) |
Oct 21, 2016 | 3.450 | 3.460 | 3.290 | 3.320 | 579,610 | -0.16(-4.60%) |
Oct 20, 2016 | 3.460 | 3.550 | 3.450 | 3.480 | 405,684 | -0.01(-0.29%) |
Oct 19, 2016 | 3.510 | 3.590 | 3.450 | 3.490 | 526,301 | -0.03(-0.85%) |
Oct 18, 2016 | 3.460 | 3.622 | 3.460 | 3.520 | 346,988 | +0.08(+2.33%) |
Oct 17, 2016 | 3.420 | 3.450 | 3.350 | 3.440 | 586,790 | +0.00(+0.00%) |
Oct 14, 2016 | 3.400 | 3.460 | 3.370 | 3.440 | 589,327 | +0.06(+1.78%) |
Oct 13, 2016 | 3.410 | 3.470 | 3.370 | 3.380 | 1,242,796 | +0.00(+0.00%) |
Oct 12, 2016 | 3.520 | 3.560 | 3.350 | 3.380 | 577,723 | -0.18(-5.06%) |
Oct 11, 2016 | 3.650 | 3.720 | 3.480 | 3.560 | 867,529 | -0.12(-3.26%) |
Oct 10, 2016 | 3.670 | 3.760 | 3.610 | 3.680 | 644,891 | +0.01(+0.27%) |
Oct 07, 2016 | 3.520 | 3.700 | 3.500 | 3.670 | 1,337,604 | +0.15(+4.26%) |
Oct 06, 2016 | 3.720 | 3.750 | 3.480 | 3.520 | 1,473,315 | -0.24(-6.38%) |
Oct 05, 2016 | 3.830 | 3.970 | 3.730 | 3.760 | 616,485 | -0.07(-1.83%) |
Oct 04, 2016 | 4.120 | 4.145 | 3.730 | 3.830 | 1,853,238 | -0.25(-6.13%) |
Oct 03, 2016 | 4.320 | 4.350 | 4.080 | 4.080 | 454,500 | -0.26(-5.99%) |
Sep 30, 2016 | 4.620 | 4.620 | 4.330 | 4.340 | 1,489,132 | -0.15(-3.34%) |
Sep 29, 2016 | 4.320 | 4.780 | 4.100 | 4.490 | 4,126,533 | +0.24(+5.65%) |
Sep 28, 2016 | 3.980 | 4.550 | 3.920 | 4.250 | 2,066,423 | +0.23(+5.72%) |
Sep 27, 2016 | 3.980 | 4.020 | 3.950 | 4.020 | 269,237 | +0.01(+0.25%) |
Sep 26, 2016 | 3.920 | 4.010 | 3.908 | 4.010 | 593,933 | +0.06(+1.52%) |
Sep 23, 2016 | 4.000 | 4.057 | 3.900 | 3.950 | 172,176 | -0.06(-1.50%) |
Sep 22, 2016 | 4.020 | 4.140 | 3.980 | 4.010 | 392,962 | +0.00(+0.00%) |
Sep 21, 2016 | 4.010 | 4.010 | 3.945 | 4.010 | 318,927 | +0.00(+0.00%) |
Sep 20, 2016 | 4.010 | 4.010 | 3.940 | 4.010 | 337,840 | -0.02(-0.50%) |
Sep 19, 2016 | 4.010 | 4.070 | 3.960 | 4.030 | 321,009 | -0.01(-0.25%) |
Sep 16, 2016 | 3.960 | 4.040 | 3.920 | 4.040 | 635,494 | +0.04(+1.00%) |
Sep 15, 2016 | 3.990 | 4.030 | 3.960 | 4.000 | 402,004 | +0.00(+0.00%) |
Sep 14, 2016 | 3.970 | 4.030 | 3.960 | 4.000 | 334,809 | +0.00(+0.00%) |
Sep 13, 2016 | 3.980 | 4.010 | 3.880 | 4.000 | 479,823 | -0.04(-0.99%) |
Sep 12, 2016 | 3.950 | 4.070 | 3.891 | 4.040 | 945,355 | +0.06(+1.51%) |
Sep 09, 2016 | 3.980 | 4.050 | 3.960 | 3.980 | 281,523 | -0.05(-1.24%) |
Sep 08, 2016 | 3.960 | 4.210 | 3.960 | 4.030 | 626,844 | +0.06(+1.51%) |
Sep 07, 2016 | 3.880 | 3.985 | 3.880 | 3.970 | 1,478,378 | +0.06(+1.53%) |
Sep 06, 2016 | 3.900 | 3.910 | 3.870 | 3.910 | 260,010 | +0.04(+1.03%) |
Sep 02, 2016 | 3.850 | 3.870 | 3.870 | 3.870 | 326,200 | +0.04(+1.04%) |