Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.200 | 2.500 | 2.150 | 2.450 | 39,375 | +0.25(+11.36%) |
Jan 30, 2017 | 2.300 | 2.350 | 2.200 | 2.200 | 68,129 | -0.15(-6.38%) |
Jan 27, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 41,168 | -0.05(-2.08%) |
Jan 26, 2017 | 2.350 | 2.500 | 2.350 | 2.400 | 108,311 | +0.10(+4.35%) |
Jan 25, 2017 | 2.350 | 2.450 | 2.300 | 2.300 | 32,146 | -0.05(-2.13%) |
Jan 24, 2017 | 2.450 | 2.550 | 2.250 | 2.350 | 28,191 | -0.05(-2.08%) |
Jan 23, 2017 | 2.550 | 2.550 | 2.350 | 2.400 | 70,267 | -0.10(-4.00%) |
Jan 20, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 60,597 | +0.05(+2.04%) |
Jan 19, 2017 | 2.650 | 2.700 | 2.445 | 2.450 | 79,261 | -0.25(-9.26%) |
Jan 18, 2017 | 2.850 | 2.850 | 2.550 | 2.700 | 128,549 | -0.10(-3.57%) |
Jan 17, 2017 | 2.600 | 2.850 | 2.550 | 2.800 | 236,683 | +0.20(+7.69%) |
Jan 13, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.14(-5.14%) | |
Jan 12, 2017 | 2.663 | 2.850 | 2.663 | 2.741 | 82,786 | +0.07(+2.46%) |
Jan 11, 2017 | 2.600 | 2.750 | 2.500 | 2.675 | 90,583 | +0.27(+11.46%) |
Jan 10, 2017 | 2.325 | 2.700 | 2.325 | 2.400 | 625,807 | +0.10(+4.35%) |
Jan 09, 2017 | 2.200 | 2.375 | 2.175 | 2.300 | 108,602 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.550 | 2.250 | 2.300 | 67,090 | +0.00(+0.00%) |
Jan 05, 2017 | 2.300 | 2.550 | 2.250 | 2.300 | 71,719 | +0.00(+0.00%) |
Jan 04, 2017 | 2.300 | 2.300 | 2.000 | 2.300 | 166,678 | -0.05(-2.13%) |
Jan 03, 2017 | 2.650 | 2.650 | 2.300 | 2.350 | 113,593 | -0.05(-2.08%) |
Dec 30, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.10(+4.35%) | |
Dec 29, 2016 | 2.300 | 2.350 | 2.050 | 2.300 | 176,181 | +0.00(+0.00%) |
Dec 28, 2016 | 2.550 | 2.550 | 2.295 | 2.300 | 146,662 | -0.15(-6.12%) |
Dec 27, 2016 | 2.600 | 2.750 | 2.450 | 2.450 | 249,890 | -0.05(-2.00%) |
Dec 23, 2016 | 2.500 | 2.500 | 2.500 | 0 | -1.10(-30.56%) | |
Dec 22, 2016 | 3.550 | 3.600 | 3.550 | 3.600 | 3,092 | +0.05(+1.41%) |
Dec 21, 2016 | 3.550 | 3.600 | 3.526 | 3.550 | 10,903 | +0.05(+1.43%) |
Dec 20, 2016 | 3.400 | 3.500 | 3.300 | 3.500 | 8,997 | +0.15(+4.48%) |
Dec 19, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 1,400 | -0.05(-1.47%) |
Dec 16, 2016 | 3.400 | 3.400 | 3.310 | 3.400 | 1,007 | -0.05(-1.45%) |
Dec 15, 2016 | 3.450 | 3.500 | 3.350 | 3.450 | 2,051 | -0.05(-1.43%) |
Dec 14, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 520 | -0.10(-2.78%) |
Dec 12, 2016 | 3.600 | 3.600 | 3.600 | 81 | +0.06(+1.55%) | |
Dec 09, 2016 | 3.550 | 3.550 | 3.400 | 3.545 | 16,322 | +0.02(+0.42%) |
Dec 08, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 613 | -0.07(-1.94%) |
Dec 07, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 138 | +0.00(+0.00%) |
Dec 06, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 9,951 | -0.09(-2.43%) |
Dec 05, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 2,006 | -0.06(-1.56%) |
Dec 02, 2016 | 3.850 | 3.850 | 3.748 | 3.748 | 1,455 | -0.00(-0.05%) |
Dec 01, 2016 | 3.800 | 3.839 | 3.750 | 3.750 | 2,682 | -0.05(-1.32%) |
Nov 30, 2016 | 3.950 | 3.950 | 3.700 | 3.800 | 6,537 | -0.05(-1.17%) |
Nov 29, 2016 | 3.950 | 3.950 | 3.800 | 3.845 | 6,428 | -0.15(-3.87%) |
Nov 28, 2016 | 3.950 | 4.045 | 3.900 | 4.000 | 1,873 | +0.05(+1.27%) |
Nov 25, 2016 | 3.900 | 3.950 | 3.900 | 3.950 | 1,512 | +0.05(+1.28%) |
Nov 23, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.15(-3.70%) | |
Nov 22, 2016 | 4.050 | 4.050 | 4.000 | 4.050 | 1,054 | +0.10(+2.53%) |
Nov 21, 2016 | 4.150 | 4.200 | 4.000 | 3.950 | 10,654 | -0.20(-4.82%) |
Nov 18, 2016 | 4.153 | 4.153 | 4.150 | 4.150 | 330 | +0.10(+2.47%) |
Nov 17, 2016 | 4.150 | 4.150 | 4.050 | 4.050 | 1,092 | -0.10(-2.41%) |
Nov 16, 2016 | 4.150 | 4.150 | 4.100 | 4.150 | 815 | +0.00(+0.00%) |
Nov 15, 2016 | 3.900 | 4.200 | 3.900 | 4.150 | 6,701 | +0.20(+5.06%) |
Nov 14, 2016 | 3.950 | 3.950 | 3.800 | 3.950 | 1,992 | -0.05(-1.25%) |
Nov 11, 2016 | 3.950 | 4.000 | 3.950 | 4.000 | 3,776 | +0.05(+1.27%) |
Nov 10, 2016 | 4.100 | 4.100 | 3.950 | 3.950 | 5,025 | -0.05(-1.25%) |
Nov 09, 2016 | 4.050 | 4.250 | 4.000 | 4.000 | 15,130 | +0.05(+1.27%) |
Nov 08, 2016 | 3.900 | 4.050 | 3.900 | 3.950 | 29,044 | +0.05(+1.28%) |
Nov 07, 2016 | 4.300 | 4.300 | 3.900 | 3.900 | 9,077 | -0.40(-9.30%) |
Nov 04, 2016 | 4.300 | 4.350 | 4.300 | 4.300 | 11,336 | +0.09(+2.11%) |
Nov 03, 2016 | 4.550 | 4.550 | 4.205 | 4.211 | 8,756 | -0.34(-7.44%) |
Nov 02, 2016 | 4.600 | 4.600 | 4.500 | 4.550 | 21,579 | -0.10(-2.15%) |