Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.12%) | |
Dec 29, 2016 | 2.537 | 2.611 | 2.537 | 2.602 | 1,028,238 | +0.07(+2.67%) |
Dec 28, 2016 | 2.510 | 2.565 | 2.510 | 2.534 | 898,461 | -0.01(-0.48%) |
Dec 27, 2016 | 2.519 | 2.559 | 2.504 | 2.547 | 1,021,262 | +0.05(+2.09%) |
Dec 23, 2016 | 2.494 | 2.494 | 2.494 | 0 | -0.00(-0.12%) | |
Dec 22, 2016 | 2.464 | 2.504 | 2.436 | 2.497 | 678,904 | +0.04(+1.50%) |
Dec 21, 2016 | 2.491 | 2.501 | 2.452 | 2.461 | 902,022 | -0.02(-0.99%) |
Dec 20, 2016 | 2.473 | 2.493 | 2.448 | 2.485 | 951,321 | +0.01(+0.37%) |
Dec 19, 2016 | 2.571 | 2.571 | 2.470 | 2.476 | 1,315,838 | -0.09(-3.47%) |
Dec 16, 2016 | 2.562 | 2.633 | 2.548 | 2.565 | 984,470 | +0.01(+0.24%) |
Dec 15, 2016 | 2.473 | 2.574 | 2.451 | 2.559 | 1,970,809 | +0.04(+1.46%) |
Dec 14, 2016 | 2.639 | 2.645 | 2.513 | 2.522 | 1,975,093 | -0.12(-4.53%) |
Dec 13, 2016 | 2.630 | 2.685 | 2.599 | 2.642 | 1,298,474 | +0.03(+1.06%) |
Dec 12, 2016 | 2.587 | 2.636 | 2.565 | 2.614 | 1,686,924 | +0.01(+0.24%) |
Dec 09, 2016 | 2.590 | 2.641 | 2.577 | 2.608 | 1,906,382 | +0.00(+0.12%) |
Dec 08, 2016 | 2.590 | 2.626 | 2.540 | 2.605 | 2,172,360 | +0.01(+0.47%) |
Dec 07, 2016 | 2.528 | 2.596 | 2.525 | 2.593 | 1,862,676 | +0.10(+4.20%) |
Dec 06, 2016 | 2.424 | 2.501 | 2.418 | 2.488 | 1,072,224 | +0.02(+0.75%) |
Dec 05, 2016 | 2.439 | 2.473 | 2.430 | 2.470 | 1,073,702 | +0.03(+1.39%) |
Dec 02, 2016 | 2.442 | 2.504 | 2.399 | 2.436 | 2,413,545 | +0.02(+0.63%) |
Dec 01, 2016 | 2.479 | 2.482 | 2.405 | 2.421 | 1,653,296 | -0.20(-7.51%) |
Nov 30, 2016 | 2.676 | 2.679 | 2.609 | 2.617 | 1,362,900 | -0.01(-0.47%) |
Nov 29, 2016 | 2.651 | 2.676 | 2.617 | 2.630 | 1,615,915 | -0.06(-2.28%) |
Nov 28, 2016 | 2.685 | 2.716 | 2.645 | 2.691 | 1,646,990 | +0.09(+3.42%) |
Nov 25, 2016 | 2.547 | 2.617 | 2.547 | 2.602 | 956,178 | -0.06(-2.19%) |
Nov 23, 2016 | 2.660 | 2.660 | 2.660 | 0 | -0.02(-0.69%) | |
Nov 22, 2016 | 2.762 | 2.765 | 2.648 | 2.679 | 2,538,358 | +0.00(+0.12%) |
Nov 21, 2016 | 2.648 | 2.700 | 2.630 | 2.676 | 1,963,078 | +0.11(+4.44%) |
Nov 18, 2016 | 2.528 | 2.577 | 2.510 | 2.562 | 1,214,538 | +0.09(+3.73%) |
Nov 17, 2016 | 2.568 | 2.596 | 2.467 | 2.470 | 2,997,726 | -0.13(-5.08%) |
Nov 16, 2016 | 2.497 | 2.611 | 2.479 | 2.602 | 2,348,901 | +0.10(+4.18%) |
Nov 15, 2016 | 2.504 | 2.580 | 2.464 | 2.497 | 3,233,650 | +0.01(+0.37%) |
Nov 14, 2016 | 2.577 | 2.577 | 2.445 | 2.488 | 2,462,942 | -0.10(-3.80%) |
Nov 11, 2016 | 2.617 | 2.645 | 2.421 | 2.587 | 5,029,768 | -0.33(-11.37%) |
Nov 10, 2016 | 3.139 | 3.146 | 2.912 | 2.918 | 2,759,428 | -0.40(-12.12%) |
Nov 09, 2016 | 3.330 | 3.404 | 3.311 | 3.321 | 1,724,829 | -0.20(-5.75%) |
Nov 08, 2016 | 3.560 | 3.566 | 3.493 | 3.523 | 1,342,964 | +0.04(+1.15%) |
Nov 07, 2016 | 3.419 | 3.484 | 3.397 | 3.484 | 922,671 | +0.20(+6.18%) |
Nov 04, 2016 | 3.351 | 3.413 | 3.275 | 3.281 | 942,909 | -0.07(-2.02%) |
Nov 03, 2016 | 3.370 | 3.427 | 3.336 | 3.348 | 1,342,395 | +0.05(+1.40%) |
Nov 02, 2016 | 3.367 | 3.370 | 3.253 | 3.302 | 1,605,029 | -0.08(-2.36%) |
Nov 01, 2016 | 3.536 | 3.536 | 3.345 | 3.382 | 1,384,109 | -0.12(-3.51%) |
Oct 31, 2016 | 3.527 | 3.554 | 3.493 | 3.505 | 1,052,175 | +0.03(+0.97%) |
Oct 28, 2016 | 3.480 | 3.527 | 3.456 | 3.471 | 1,195,816 | -0.02(-0.62%) |
Oct 27, 2016 | 3.573 | 3.597 | 3.493 | 3.493 | 1,782,833 | -0.04(-1.04%) |
Oct 26, 2016 | 3.508 | 3.583 | 3.471 | 3.530 | 1,932,555 | -0.03(-0.86%) |
Oct 25, 2016 | 3.570 | 3.582 | 3.517 | 3.560 | 2,160,423 | -0.03(-0.77%) |
Oct 24, 2016 | 3.619 | 3.637 | 3.566 | 3.588 | 2,004,215 | -0.01(-0.26%) |
Oct 21, 2016 | 3.563 | 3.619 | 3.551 | 3.597 | 1,814,644 | -0.02(-0.59%) |
Oct 20, 2016 | 3.514 | 3.668 | 3.508 | 3.619 | 2,137,499 | +0.04(+1.12%) |
Oct 19, 2016 | 3.576 | 3.631 | 3.548 | 3.579 | 2,061,053 | -0.01(-0.17%) |
Oct 18, 2016 | 3.508 | 3.609 | 3.484 | 3.585 | 2,039,659 | +0.15(+4.38%) |
Oct 17, 2016 | 3.407 | 3.462 | 3.404 | 3.434 | 1,232,058 | +0.04(+1.18%) |
Oct 14, 2016 | 3.407 | 3.487 | 3.388 | 3.394 | 1,800,161 | +0.03(+1.01%) |
Oct 13, 2016 | 3.311 | 3.385 | 3.278 | 3.361 | 1,584,218 | +0.04(+1.20%) |
Oct 12, 2016 | 3.311 | 3.348 | 3.287 | 3.321 | 629,221 | -0.01(-0.18%) |
Oct 11, 2016 | 3.290 | 3.330 | 3.275 | 3.327 | 1,184,543 | +0.02(+0.74%) |
Oct 10, 2016 | 3.265 | 3.322 | 3.262 | 3.302 | 2,021,980 | +0.09(+2.87%) |
Oct 07, 2016 | 3.262 | 3.290 | 3.170 | 3.210 | 1,762,483 | -0.02(-0.48%) |
Oct 06, 2016 | 3.210 | 3.256 | 3.179 | 3.225 | 1,782,308 | -0.02(-0.47%) |
Oct 05, 2016 | 3.225 | 3.268 | 3.187 | 3.241 | 2,463,410 | +0.08(+2.63%) |
Oct 04, 2016 | 3.222 | 3.241 | 3.121 | 3.158 | 1,956,482 | -0.08(-2.37%) |