Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.790 | 2.840 | 2.770 | 2.840 | 59,907 | +0.09(+3.27%) |
Jan 30, 2017 | 2.800 | 2.835 | 2.720 | 2.750 | 40,866 | -0.08(-2.83%) |
Jan 27, 2017 | 2.850 | 2.860 | 2.750 | 2.830 | 89,879 | +0.00(+0.00%) |
Jan 26, 2017 | 2.780 | 2.840 | 2.720 | 2.830 | 80,510 | +0.08(+2.91%) |
Jan 25, 2017 | 2.640 | 2.760 | 2.640 | 2.750 | 73,184 | +0.08(+3.03%) |
Jan 24, 2017 | 2.680 | 2.696 | 2.570 | 2.669 | 103,058 | -0.03(-1.15%) |
Jan 23, 2017 | 2.740 | 2.770 | 2.650 | 2.700 | 56,371 | -0.02(-0.74%) |
Jan 20, 2017 | 2.670 | 2.760 | 2.620 | 2.720 | 82,018 | +0.07(+2.64%) |
Jan 19, 2017 | 2.680 | 2.720 | 2.620 | 2.650 | 62,668 | -0.06(-2.21%) |
Jan 18, 2017 | 2.690 | 2.870 | 2.650 | 2.710 | 223,977 | +0.00(+0.00%) |
Jan 17, 2017 | 2.780 | 2.800 | 2.690 | 2.710 | 43,699 | -0.06(-2.17%) |
Jan 13, 2017 | 2.770 | 2.770 | 2.770 | 0 | +0.08(+2.97%) | |
Jan 12, 2017 | 2.565 | 2.710 | 2.480 | 2.690 | 107,677 | +0.05(+1.89%) |
Jan 11, 2017 | 2.700 | 2.726 | 2.550 | 2.640 | 85,127 | +0.00(+0.00%) |
Jan 10, 2017 | 2.730 | 2.797 | 2.600 | 2.640 | 66,607 | -0.11(-4.00%) |
Jan 09, 2017 | 2.530 | 2.750 | 2.530 | 2.750 | 87,062 | +0.22(+8.70%) |
Jan 06, 2017 | 2.540 | 2.580 | 2.520 | 2.530 | 31,090 | +0.01(+0.40%) |
Jan 05, 2017 | 2.530 | 2.600 | 2.520 | 2.520 | 14,583 | +0.00(+0.00%) |
Jan 04, 2017 | 2.540 | 2.600 | 2.490 | 2.520 | 68,051 | -0.04(-1.56%) |
Jan 03, 2017 | 2.520 | 2.570 | 2.480 | 2.560 | 66,524 | +0.02(+0.79%) |
Dec 30, 2016 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.500 | 2.560 | 2.500 | 2.540 | 125,911 | -0.02(-0.78%) |
Dec 28, 2016 | 2.690 | 2.690 | 2.530 | 2.560 | 89,854 | -0.12(-4.48%) |
Dec 27, 2016 | 2.600 | 2.732 | 2.600 | 2.680 | 81,265 | +0.10(+3.88%) |
Dec 23, 2016 | 2.580 | 2.580 | 2.580 | 0 | +0.08(+3.20%) | |
Dec 22, 2016 | 2.690 | 2.750 | 2.500 | 2.500 | 252,593 | -0.21(-7.75%) |
Dec 21, 2016 | 2.680 | 2.820 | 2.680 | 2.710 | 127,554 | +0.02(+0.74%) |
Dec 20, 2016 | 2.850 | 2.850 | 2.614 | 2.690 | 322,908 | -0.19(-6.60%) |
Dec 19, 2016 | 3.040 | 3.080 | 2.760 | 2.880 | 1,978,587 | +0.21(+7.87%) |
Dec 16, 2016 | 2.460 | 2.700 | 2.402 | 2.670 | 222,582 | +0.19(+7.66%) |
Dec 15, 2016 | 2.520 | 2.660 | 2.370 | 2.480 | 532,269 | -0.14(-5.34%) |
Dec 14, 2016 | 2.380 | 2.880 | 2.270 | 2.620 | 4,948,779 | +0.46(+21.30%) |
Dec 13, 2016 | 2.130 | 2.170 | 2.100 | 2.160 | 78,269 | +0.01(+0.46%) |
Dec 12, 2016 | 2.120 | 2.210 | 2.120 | 2.150 | 51,041 | -0.01(-0.46%) |
Dec 09, 2016 | 2.100 | 2.260 | 2.100 | 2.160 | 44,552 | -0.04(-1.82%) |
Dec 08, 2016 | 2.240 | 2.290 | 2.180 | 2.200 | 43,424 | -0.06(-2.65%) |
Dec 07, 2016 | 2.300 | 2.300 | 2.210 | 2.260 | 57,680 | +0.06(+2.73%) |
Dec 06, 2016 | 2.170 | 2.280 | 2.150 | 2.200 | 69,570 | +0.05(+2.33%) |
Dec 05, 2016 | 2.070 | 2.150 | 2.070 | 2.150 | 66,778 | +0.06(+2.87%) |
Dec 02, 2016 | 2.120 | 2.130 | 2.070 | 2.090 | 53,791 | +0.00(+0.00%) |
Dec 01, 2016 | 2.140 | 2.196 | 2.090 | 2.090 | 50,861 | -0.06(-2.79%) |
Nov 30, 2016 | 2.190 | 2.200 | 2.130 | 2.150 | 37,214 | -0.05(-2.27%) |
Nov 29, 2016 | 2.200 | 2.215 | 2.150 | 2.200 | 50,808 | +0.03(+1.38%) |
Nov 28, 2016 | 2.190 | 2.210 | 2.070 | 2.170 | 103,582 | -0.02(-0.91%) |
Nov 25, 2016 | 2.140 | 2.190 | 2.120 | 2.190 | 10,003 | +0.06(+2.82%) |
Nov 23, 2016 | 2.130 | 2.130 | 2.130 | 0 | +0.03(+1.43%) | |
Nov 22, 2016 | 2.157 | 2.228 | 2.070 | 2.100 | 120,022 | -0.06(-2.78%) |
Nov 21, 2016 | 2.180 | 2.180 | 2.130 | 2.160 | 20,831 | -0.03(-1.37%) |
Nov 18, 2016 | 2.160 | 2.190 | 2.120 | 2.190 | 22,843 | +0.04(+1.76%) |
Nov 17, 2016 | 2.140 | 2.140 | 2.110 | 2.152 | 33,560 | +0.01(+0.34%) |
Nov 16, 2016 | 2.200 | 2.200 | 2.060 | 2.145 | 91,336 | -0.02(-0.92%) |
Nov 15, 2016 | 2.220 | 2.220 | 2.130 | 2.165 | 56,308 | -0.08(-3.35%) |
Nov 14, 2016 | 2.250 | 2.280 | 2.190 | 2.240 | 18,610 | -0.03(-1.32%) |
Nov 11, 2016 | 2.190 | 2.200 | 2.180 | 2.270 | 53,153 | +0.07(+3.18%) |
Nov 10, 2016 | 2.200 | 2.210 | 2.160 | 2.200 | 46,173 | +0.00(+0.00%) |
Nov 09, 2016 | 2.220 | 2.220 | 2.142 | 2.200 | 50,347 | -0.05(-2.22%) |
Nov 08, 2016 | 2.250 | 2.250 | 2.180 | 2.250 | 25,651 | +0.07(+3.21%) |
Nov 07, 2016 | 2.230 | 2.270 | 2.120 | 2.180 | 39,922 | +0.00(+0.00%) |
Nov 04, 2016 | 2.110 | 2.280 | 2.110 | 2.180 | 15,035 | +0.04(+1.87%) |
Nov 03, 2016 | 2.200 | 2.269 | 2.100 | 2.140 | 107,687 | -0.11(-4.89%) |
Nov 02, 2016 | 2.350 | 2.350 | 2.210 | 2.250 | 21,215 | -0.06(-2.60%) |