Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.360 | 3.400 | 3.190 | 3.220 | 1,369,143 | -0.13(-3.88%) |
Nov 29, 2016 | 3.340 | 3.440 | 3.270 | 3.350 | 1,241,925 | -0.01(-0.30%) |
Nov 28, 2016 | 3.400 | 3.420 | 3.150 | 3.360 | 1,575,622 | -0.11(-3.17%) |
Nov 25, 2016 | 3.530 | 3.530 | 3.370 | 3.470 | 756,644 | -0.06(-1.70%) |
Nov 23, 2016 | 3.530 | 3.530 | 3.530 | 0 | -0.03(-0.84%) | |
Nov 22, 2016 | 3.350 | 3.585 | 3.280 | 3.560 | 3,810,674 | +0.23(+6.91%) |
Nov 21, 2016 | 3.140 | 3.346 | 3.090 | 3.330 | 2,551,722 | +0.18(+5.71%) |
Nov 18, 2016 | 3.000 | 3.170 | 2.920 | 3.150 | 1,334,837 | +0.15(+5.00%) |
Nov 17, 2016 | 3.050 | 3.170 | 2.930 | 3.000 | 3,709,668 | +0.11(+3.81%) |
Nov 16, 2016 | 2.750 | 3.040 | 2.650 | 2.890 | 2,752,937 | +0.12(+4.33%) |
Nov 15, 2016 | 2.780 | 2.820 | 2.550 | 2.770 | 1,388,563 | +0.07(+2.59%) |
Nov 14, 2016 | 2.560 | 2.710 | 2.510 | 2.700 | 1,408,016 | +0.13(+5.06%) |
Nov 11, 2016 | 2.420 | 2.570 | 2.380 | 2.570 | 2,146,082 | +0.15(+6.20%) |
Nov 10, 2016 | 2.460 | 2.480 | 2.350 | 2.420 | 1,744,496 | +0.02(+0.83%) |
Nov 09, 2016 | 2.340 | 2.480 | 2.320 | 2.400 | 2,369,483 | +0.11(+4.80%) |
Nov 08, 2016 | 2.280 | 2.400 | 2.250 | 2.290 | 784,890 | +0.00(+0.00%) |
Nov 07, 2016 | 2.300 | 2.380 | 2.260 | 2.290 | 1,865,029 | +0.06(+2.69%) |
Nov 04, 2016 | 2.100 | 2.240 | 2.070 | 2.230 | 1,120,855 | +0.12(+5.69%) |
Nov 03, 2016 | 2.100 | 2.255 | 2.020 | 2.110 | 1,775,671 | -0.14(-6.22%) |
Nov 02, 2016 | 2.280 | 2.330 | 2.220 | 2.250 | 886,887 | -0.03(-1.32%) |
Nov 01, 2016 | 2.340 | 2.350 | 2.230 | 2.280 | 1,324,359 | -0.02(-0.87%) |
Oct 31, 2016 | 2.280 | 2.550 | 2.200 | 2.300 | 7,206,596 | +0.04(+1.77%) |
Oct 28, 2016 | 2.180 | 2.295 | 2.100 | 2.260 | 1,657,578 | +0.07(+3.20%) |
Oct 27, 2016 | 2.220 | 2.220 | 2.150 | 2.190 | 805,188 | +0.00(+0.00%) |
Oct 26, 2016 | 2.140 | 2.240 | 2.110 | 2.190 | 1,900,142 | +0.06(+2.82%) |
Oct 25, 2016 | 2.210 | 2.215 | 2.080 | 2.130 | 1,506,809 | -0.02(-0.93%) |
Oct 24, 2016 | 2.250 | 2.280 | 2.140 | 2.150 | 664,435 | -0.09(-4.02%) |
Oct 21, 2016 | 2.290 | 2.350 | 2.200 | 2.240 | 1,097,790 | -0.05(-2.18%) |
Oct 20, 2016 | 2.110 | 2.290 | 2.060 | 2.290 | 1,743,759 | +0.17(+8.02%) |
Oct 19, 2016 | 2.240 | 2.250 | 2.110 | 2.120 | 1,210,793 | -0.05(-2.30%) |
Oct 18, 2016 | 2.270 | 2.298 | 2.170 | 2.170 | 1,224,132 | -0.05(-2.25%) |
Oct 17, 2016 | 2.290 | 2.301 | 2.190 | 2.220 | 1,247,291 | -0.07(-3.06%) |
Oct 14, 2016 | 2.400 | 2.420 | 2.250 | 2.290 | 1,419,005 | -0.11(-4.58%) |
Oct 13, 2016 | 2.460 | 2.490 | 2.250 | 2.400 | 1,313,619 | -0.10(-4.00%) |
Oct 12, 2016 | 2.510 | 2.600 | 2.460 | 2.500 | 1,258,683 | +0.00(+0.00%) |
Oct 11, 2016 | 2.530 | 2.575 | 2.450 | 2.500 | 1,522,958 | -0.06(-2.34%) |
Oct 10, 2016 | 2.630 | 2.635 | 2.540 | 2.560 | 1,587,356 | -0.02(-0.78%) |
Oct 07, 2016 | 2.620 | 2.655 | 2.520 | 2.580 | 2,720,997 | -0.03(-1.15%) |
Oct 06, 2016 | 2.600 | 2.650 | 2.490 | 2.610 | 7,062,669 | +0.11(+4.40%) |
Oct 05, 2016 | 2.450 | 2.570 | 2.300 | 2.500 | 22,658,020 | -0.78(-23.78%) |
Oct 04, 2016 | 3.320 | 3.390 | 3.240 | 3.280 | 498,300 | -0.03(-0.91%) |
Oct 03, 2016 | 3.210 | 3.370 | 3.200 | 3.310 | 687,700 | +0.06(+1.85%) |
Sep 30, 2016 | 3.230 | 3.290 | 3.150 | 3.250 | 622,419 | +0.05(+1.56%) |
Sep 29, 2016 | 3.400 | 3.400 | 3.190 | 3.200 | 595,862 | -0.19(-5.60%) |
Sep 28, 2016 | 3.390 | 3.410 | 3.060 | 3.390 | 1,037,389 | -0.01(-0.29%) |
Sep 27, 2016 | 3.220 | 3.430 | 3.220 | 3.400 | 957,268 | +0.14(+4.29%) |
Sep 26, 2016 | 3.240 | 3.330 | 3.200 | 3.260 | 604,772 | -0.01(-0.31%) |
Sep 23, 2016 | 3.260 | 3.340 | 3.190 | 3.270 | 648,989 | -0.03(-0.91%) |
Sep 22, 2016 | 3.320 | 3.330 | 3.210 | 3.300 | 788,588 | +0.00(+0.00%) |
Sep 21, 2016 | 3.230 | 3.320 | 3.100 | 3.300 | 828,509 | +0.07(+2.17%) |
Sep 20, 2016 | 3.300 | 3.390 | 3.160 | 3.230 | 926,628 | -0.03(-0.92%) |
Sep 19, 2016 | 3.270 | 3.390 | 3.230 | 3.260 | 1,008,660 | +0.03(+0.93%) |
Sep 16, 2016 | 3.030 | 3.310 | 3.020 | 3.230 | 2,861,831 | +0.19(+6.25%) |
Sep 15, 2016 | 3.000 | 3.100 | 2.890 | 3.040 | 728,056 | +0.04(+1.33%) |
Sep 14, 2016 | 2.850 | 3.000 | 2.720 | 3.000 | 704,298 | +0.15(+5.26%) |
Sep 13, 2016 | 2.830 | 2.879 | 2.715 | 2.850 | 699,653 | -0.03(-1.04%) |
Sep 12, 2016 | 2.670 | 2.880 | 2.660 | 2.880 | 961,936 | +0.14(+5.11%) |
Sep 09, 2016 | 2.930 | 2.970 | 2.740 | 2.740 | 967,464 | -0.25(-8.36%) |
Sep 08, 2016 | 2.850 | 2.990 | 2.790 | 2.990 | 817,858 | +0.13(+4.55%) |
Sep 07, 2016 | 2.810 | 2.910 | 2.770 | 2.860 | 501,882 | +0.03(+1.06%) |
Sep 06, 2016 | 2.770 | 2.870 | 2.700 | 2.830 | 599,260 | +0.09(+3.28%) |
Sep 02, 2016 | 2.720 | 2.740 | 2.740 | 2.740 | 544,700 | +0.06(+2.24%) |