Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.090 | 2.136 | 2.063 | 2.100 | 3,269,672 | -0.04(-1.72%) |
Nov 29, 2016 | 2.118 | 2.182 | 2.090 | 2.136 | 3,468,002 | -0.13(-5.69%) |
Nov 28, 2016 | 2.155 | 2.265 | 2.118 | 2.265 | 6,442,736 | +0.17(+8.37%) |
Nov 25, 2016 | 2.072 | 2.146 | 2.063 | 2.090 | 2,754,250 | +0.07(+3.65%) |
Nov 23, 2016 | 2.017 | 2.017 | 2.017 | 0 | -0.17(-7.98%) | |
Nov 22, 2016 | 2.210 | 2.210 | 2.109 | 2.192 | 4,615,877 | -0.04(-1.65%) |
Nov 21, 2016 | 2.275 | 2.293 | 2.219 | 2.228 | 5,546,725 | -0.05(-2.02%) |
Nov 18, 2016 | 2.228 | 2.293 | 2.201 | 2.275 | 4,737,218 | -0.03(-1.20%) |
Nov 17, 2016 | 2.385 | 2.454 | 2.239 | 2.302 | 8,141,311 | -0.11(-4.58%) |
Nov 16, 2016 | 2.468 | 2.477 | 2.348 | 2.413 | 4,723,717 | -0.15(-5.76%) |
Nov 15, 2016 | 2.431 | 2.597 | 2.385 | 2.560 | 9,989,498 | +0.08(+3.35%) |
Nov 14, 2016 | 2.311 | 2.593 | 2.293 | 2.477 | 5,460,520 | +0.14(+5.91%) |
Nov 11, 2016 | 2.634 | 2.634 | 2.275 | 2.339 | 13,253,516 | -0.39(-14.19%) |
Nov 10, 2016 | 2.993 | 2.993 | 2.698 | 2.726 | 8,112,906 | -0.27(-8.92%) |
Nov 09, 2016 | 3.149 | 3.177 | 2.882 | 2.993 | 8,629,795 | +0.10(+3.50%) |
Nov 08, 2016 | 2.919 | 3.002 | 2.818 | 2.892 | 4,919,398 | -0.05(-1.57%) |
Nov 07, 2016 | 2.993 | 3.030 | 2.882 | 2.938 | 3,825,353 | -0.21(-6.73%) |
Nov 04, 2016 | 3.113 | 3.168 | 3.066 | 3.149 | 4,004,781 | +0.03(+0.89%) |
Nov 03, 2016 | 3.030 | 3.140 | 3.002 | 3.122 | 3,748,250 | +0.10(+3.35%) |
Nov 02, 2016 | 3.113 | 3.232 | 2.965 | 3.020 | 6,540,159 | -0.06(-1.80%) |
Nov 01, 2016 | 3.011 | 3.145 | 2.985 | 3.076 | 4,329,028 | +0.16(+5.36%) |
Oct 31, 2016 | 2.845 | 2.928 | 2.799 | 2.919 | 2,661,608 | +0.09(+3.26%) |
Oct 28, 2016 | 2.799 | 2.919 | 2.744 | 2.827 | 3,668,164 | -0.01(-0.32%) |
Oct 27, 2016 | 2.892 | 2.910 | 2.790 | 2.836 | 3,627,735 | -0.05(-1.60%) |
Oct 26, 2016 | 2.938 | 2.956 | 2.813 | 2.882 | 2,794,592 | -0.06(-1.88%) |
Oct 25, 2016 | 2.855 | 3.002 | 2.836 | 2.938 | 4,239,285 | +0.14(+4.93%) |
Oct 24, 2016 | 2.965 | 2.984 | 2.781 | 2.799 | 2,946,358 | -0.13(-4.40%) |
Oct 21, 2016 | 2.947 | 2.984 | 2.910 | 2.928 | 1,823,214 | -0.02(-0.63%) |
Oct 20, 2016 | 3.030 | 3.039 | 2.938 | 2.947 | 3,949,818 | -0.09(-3.03%) |
Oct 19, 2016 | 3.039 | 3.099 | 2.947 | 3.039 | 4,332,725 | +0.06(+2.17%) |
Oct 18, 2016 | 2.873 | 2.979 | 2.841 | 2.974 | 3,442,713 | +0.19(+6.95%) |
Oct 17, 2016 | 2.726 | 2.809 | 2.717 | 2.781 | 2,129,610 | +0.07(+2.72%) |
Oct 14, 2016 | 2.753 | 2.799 | 2.694 | 2.707 | 2,429,028 | -0.05(-1.67%) |
Oct 13, 2016 | 2.744 | 2.836 | 2.689 | 2.753 | 3,857,046 | +0.07(+2.75%) |
Oct 12, 2016 | 2.680 | 2.735 | 2.643 | 2.680 | 2,928,822 | +0.06(+2.11%) |
Oct 11, 2016 | 2.726 | 2.753 | 2.624 | 2.624 | 4,262,123 | -0.12(-4.36%) |
Oct 10, 2016 | 2.707 | 2.753 | 2.680 | 2.744 | 3,054,310 | -0.02(-0.67%) |
Oct 07, 2016 | 2.818 | 2.845 | 2.698 | 2.763 | 5,523,901 | +0.00(+0.00%) |
Oct 06, 2016 | 2.753 | 2.845 | 2.703 | 2.763 | 5,424,614 | -0.16(-5.36%) |
Oct 05, 2016 | 2.873 | 2.928 | 2.772 | 2.919 | 3,424,523 | +0.05(+1.60%) |
Oct 04, 2016 | 2.984 | 3.002 | 2.855 | 2.873 | 6,522,778 | -0.34(-10.60%) |
Oct 03, 2016 | 3.214 | 3.232 | 3.159 | 3.214 | 2,064,473 | +0.00(+0.00%) |
Sep 30, 2016 | 3.315 | 3.334 | 3.195 | 3.214 | 2,797,304 | -0.06(-1.97%) |
Sep 29, 2016 | 3.177 | 3.292 | 3.145 | 3.278 | 3,743,340 | -0.01(-0.28%) |
Sep 28, 2016 | 3.186 | 3.315 | 3.103 | 3.287 | 3,365,123 | +0.12(+3.78%) |
Sep 27, 2016 | 3.177 | 3.214 | 3.113 | 3.168 | 2,763,021 | -0.01(-0.29%) |
Sep 26, 2016 | 3.241 | 3.311 | 3.149 | 3.177 | 2,418,359 | -0.05(-1.43%) |
Sep 23, 2016 | 3.278 | 3.338 | 3.177 | 3.223 | 3,308,326 | -0.05(-1.41%) |
Sep 22, 2016 | 3.426 | 3.472 | 3.260 | 3.269 | 4,892,492 | -0.20(-5.84%) |
Sep 21, 2016 | 3.149 | 3.513 | 3.149 | 3.472 | 7,582,733 | +0.37(+11.87%) |
Sep 20, 2016 | 3.085 | 3.113 | 3.039 | 3.103 | 2,014,960 | -0.01(-0.30%) |
Sep 19, 2016 | 3.159 | 3.177 | 3.094 | 3.113 | 2,742,155 | +0.03(+0.90%) |
Sep 16, 2016 | 3.140 | 3.195 | 3.011 | 3.085 | 21,047,602 | -0.12(-3.74%) |
Sep 15, 2016 | 3.241 | 3.306 | 3.140 | 3.205 | 4,468,848 | -0.06(-1.69%) |
Sep 14, 2016 | 3.334 | 3.426 | 3.241 | 3.260 | 4,096,166 | +0.04(+1.35%) |
Sep 13, 2016 | 3.390 | 3.435 | 3.153 | 3.216 | 6,980,999 | -0.29(-8.31%) |
Sep 12, 2016 | 3.271 | 3.554 | 3.235 | 3.508 | 6,978,448 | +0.23(+6.94%) |
Sep 09, 2016 | 3.435 | 3.453 | 3.280 | 3.280 | 5,283,197 | -0.21(-6.01%) |
Sep 08, 2016 | 3.554 | 3.626 | 3.462 | 3.490 | 3,311,814 | -0.10(-2.79%) |
Sep 07, 2016 | 3.708 | 3.727 | 3.481 | 3.590 | 6,039,856 | -0.16(-4.37%) |
Sep 06, 2016 | 3.508 | 3.772 | 3.490 | 3.754 | 7,531,629 | +0.09(+2.49%) |
Sep 02, 2016 | 3.563 | 3.663 | 3.663 | 3.663 | 10,548,996 | +0.09(+2.55%) |