Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.500 | 3.600 | 3.350 | 3.500 | 514,030 | -0.05(-1.41%) |
Jan 30, 2017 | 3.450 | 3.550 | 3.375 | 3.550 | 349,187 | +0.00(+0.00%) |
Jan 27, 2017 | 3.550 | 3.675 | 3.400 | 3.550 | 315,024 | +0.05(+1.43%) |
Jan 26, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 273,693 | -0.10(-2.78%) |
Jan 25, 2017 | 3.600 | 3.655 | 3.550 | 3.600 | 273,092 | +0.00(+0.00%) |
Jan 24, 2017 | 3.550 | 3.675 | 3.400 | 3.600 | 964,781 | +0.10(+2.86%) |
Jan 23, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 831,852 | -0.15(-4.11%) |
Jan 20, 2017 | 3.950 | 4.000 | 3.650 | 3.650 | 1,230,887 | -0.30(-7.59%) |
Jan 19, 2017 | 4.150 | 4.150 | 3.766 | 3.950 | 1,696,307 | -0.15(-3.66%) |
Jan 18, 2017 | 4.100 | 4.225 | 4.000 | 4.100 | 516,559 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.400 | 4.050 | 4.100 | 1,166,004 | -0.30(-6.82%) |
Jan 13, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.45(+11.39%) | |
Jan 12, 2017 | 3.600 | 4.050 | 3.600 | 3.950 | 1,283,599 | +0.30(+8.22%) |
Jan 11, 2017 | 4.000 | 4.000 | 3.550 | 3.650 | 1,201,499 | +0.00(+0.00%) |
Jan 10, 2017 | 3.750 | 3.850 | 3.550 | 3.650 | 462,796 | -0.05(-1.35%) |
Jan 09, 2017 | 3.750 | 3.875 | 3.600 | 3.700 | 621,505 | +0.05(+1.37%) |
Jan 06, 2017 | 3.500 | 3.750 | 3.400 | 3.650 | 1,491,536 | +0.20(+5.80%) |
Jan 05, 2017 | 3.550 | 3.550 | 3.250 | 3.450 | 907,515 | -0.05(-1.43%) |
Jan 04, 2017 | 3.150 | 3.550 | 3.000 | 3.500 | 1,193,962 | +0.40(+12.90%) |
Jan 03, 2017 | 3.100 | 3.150 | 3.000 | 3.100 | 352,665 | +0.05(+1.64%) |
Dec 30, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.900 | 3.050 | 2.900 | 3.050 | 766,231 | +0.15(+5.17%) |
Dec 28, 2016 | 2.950 | 3.000 | 2.850 | 2.900 | 653,955 | -0.10(-3.33%) |
Dec 27, 2016 | 3.150 | 3.150 | 2.950 | 3.000 | 842,029 | -0.10(-3.23%) |
Dec 23, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.20(+6.90%) | |
Dec 22, 2016 | 3.350 | 3.350 | 2.850 | 2.900 | 1,085,272 | -0.35(-10.77%) |
Dec 21, 2016 | 3.200 | 3.350 | 3.100 | 3.250 | 316,065 | +0.00(+0.00%) |
Dec 20, 2016 | 3.500 | 3.550 | 3.050 | 3.250 | 615,579 | -0.20(-5.80%) |
Dec 19, 2016 | 3.600 | 3.700 | 3.350 | 3.450 | 612,628 | -0.20(-5.48%) |
Dec 16, 2016 | 3.400 | 3.700 | 3.300 | 3.650 | 2,863,065 | +0.25(+7.35%) |
Dec 15, 2016 | 3.350 | 3.600 | 3.250 | 3.400 | 1,225,307 | +0.05(+1.49%) |
Dec 14, 2016 | 3.200 | 3.500 | 3.200 | 3.350 | 1,228,079 | +0.10(+3.08%) |
Dec 13, 2016 | 3.050 | 3.350 | 3.000 | 3.250 | 1,053,021 | +0.20(+6.56%) |
Dec 12, 2016 | 3.150 | 3.200 | 2.950 | 3.050 | 994,950 | -0.15(-4.69%) |
Dec 09, 2016 | 2.700 | 3.350 | 2.700 | 3.200 | 1,601,307 | +0.50(+18.52%) |
Dec 08, 2016 | 2.900 | 2.950 | 2.650 | 2.700 | 1,463,448 | -0.25(-8.47%) |
Dec 07, 2016 | 2.900 | 3.000 | 2.800 | 2.950 | 1,249,665 | -0.05(-1.67%) |
Dec 06, 2016 | 3.150 | 3.200 | 2.950 | 3.000 | 852,937 | -0.10(-3.23%) |
Dec 05, 2016 | 3.200 | 3.375 | 3.050 | 3.100 | 1,118,061 | +0.00(+0.00%) |
Dec 02, 2016 | 3.050 | 3.250 | 2.900 | 3.100 | 1,023,633 | +0.05(+1.64%) |
Dec 01, 2016 | 3.200 | 3.250 | 3.000 | 3.050 | 999,888 | -0.15(-4.69%) |
Nov 30, 2016 | 3.350 | 3.450 | 3.200 | 3.200 | 831,559 | -0.05(-1.54%) |
Nov 29, 2016 | 3.350 | 3.400 | 3.200 | 3.250 | 674,742 | +0.00(+0.00%) |
Nov 28, 2016 | 3.500 | 3.600 | 3.200 | 3.250 | 1,273,057 | -0.25(-7.14%) |
Nov 25, 2016 | 3.500 | 3.650 | 3.450 | 3.500 | 463,921 | +0.00(+0.00%) |
Nov 23, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.20(-5.41%) | |
Nov 22, 2016 | 3.850 | 4.000 | 3.700 | 3.700 | 745,128 | -0.20(-5.13%) |
Nov 21, 2016 | 4.100 | 4.100 | 3.850 | 3.900 | 853,993 | -0.10(-2.50%) |
Nov 18, 2016 | 4.100 | 4.150 | 3.950 | 4.000 | 554,720 | -0.05(-1.23%) |
Nov 17, 2016 | 4.100 | 4.250 | 4.000 | 4.050 | 851,290 | -0.10(-2.41%) |
Nov 16, 2016 | 4.400 | 4.550 | 4.100 | 4.150 | 751,499 | -0.20(-4.60%) |
Nov 15, 2016 | 4.500 | 4.550 | 4.200 | 4.350 | 880,546 | -0.20(-4.40%) |
Nov 14, 2016 | 4.450 | 4.600 | 4.250 | 4.550 | 932,825 | +0.10(+2.25%) |
Nov 11, 2016 | 4.300 | 4.550 | 4.100 | 4.450 | 1,564,513 | +0.15(+3.49%) |
Nov 10, 2016 | 4.050 | 4.450 | 3.900 | 4.300 | 1,315,798 | +0.35(+8.86%) |
Nov 09, 2016 | 3.450 | 4.000 | 3.450 | 3.950 | 1,556,823 | +0.60(+17.91%) |
Nov 08, 2016 | 3.400 | 3.475 | 3.300 | 3.350 | 810,249 | -0.15(-4.29%) |
Nov 07, 2016 | 3.350 | 3.500 | 3.200 | 3.500 | 868,936 | +0.20(+6.06%) |
Nov 04, 2016 | 3.250 | 3.350 | 3.200 | 3.300 | 1,031,167 | +0.10(+3.12%) |
Nov 03, 2016 | 3.450 | 3.450 | 3.200 | 3.200 | 896,685 | -0.30(-8.57%) |
Nov 02, 2016 | 3.600 | 3.600 | 3.450 | 3.500 | 398,639 | -0.15(-4.11%) |