Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.940 | 3.160 | 2.940 | 3.097 | 31,382 | -0.04(-1.34%) |
Jan 30, 2017 | 3.140 | 3.250 | 3.100 | 3.139 | 40,408 | -0.04(-1.28%) |
Jan 27, 2017 | 3.290 | 3.290 | 3.109 | 3.180 | 22,553 | -0.11(-3.34%) |
Jan 26, 2017 | 3.400 | 3.430 | 3.150 | 3.290 | 33,488 | -0.07(-2.08%) |
Jan 25, 2017 | 3.520 | 3.610 | 3.310 | 3.360 | 44,334 | -0.02(-0.59%) |
Jan 24, 2017 | 3.300 | 3.421 | 3.250 | 3.380 | 48,445 | -0.16(-4.52%) |
Jan 23, 2017 | 3.400 | 3.560 | 3.400 | 3.540 | 52,916 | -0.28(-7.33%) |
Jan 20, 2017 | 3.680 | 3.820 | 3.670 | 3.820 | 31,860 | +0.06(+1.60%) |
Jan 19, 2017 | 3.950 | 3.960 | 3.710 | 3.760 | 26,309 | -0.10(-2.59%) |
Jan 18, 2017 | 3.870 | 4.000 | 3.750 | 3.860 | 92,612 | +0.25(+6.93%) |
Jan 17, 2017 | 4.500 | 4.500 | 3.500 | 3.610 | 134,715 | -0.74(-17.01%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | -1.76(-28.81%) | |
Jan 12, 2017 | 4.450 | 8.780 | 4.047 | 6.110 | 7,502,781 | +2.79(+84.04%) |
Jan 11, 2017 | 3.250 | 3.320 | 3.250 | 3.320 | 5,176 | -0.21(-5.84%) |
Jan 10, 2017 | 3.545 | 3.550 | 3.476 | 3.526 | 1,943 | +0.18(+5.31%) |
Jan 09, 2017 | 3.390 | 3.500 | 3.250 | 3.348 | 11,236 | +0.10(+3.02%) |
Jan 06, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 246 | -0.20(-5.79%) |
Jan 05, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,215 | +0.17(+5.18%) |
Jan 04, 2017 | 3.190 | 3.500 | 3.190 | 3.280 | 10,775 | +0.21(+6.92%) |
Jan 03, 2017 | 3.190 | 3.190 | 3.068 | 3.068 | 1,895 | -0.02(-0.72%) |
Dec 30, 2016 | 3.090 | 3.090 | 3.090 | 0 | +0.05(+1.64%) | |
Dec 29, 2016 | 2.900 | 3.050 | 2.900 | 3.040 | 1,854 | -0.04(-1.30%) |
Dec 28, 2016 | 2.950 | 3.220 | 2.950 | 3.080 | 8,223 | +0.28(+10.00%) |
Dec 27, 2016 | 2.970 | 3.000 | 2.800 | 2.800 | 18,634 | +0.11(+3.99%) |
Dec 23, 2016 | 2.693 | 2.693 | 2.693 | 0 | +0.03(+1.23%) | |
Dec 21, 2016 | 2.660 | 2.660 | 2.660 | 1 | -0.07(-2.56%) | |
Dec 19, 2016 | 2.730 | 2.730 | 2.730 | 0 | -0.07(-2.50%) | |
Dec 08, 2016 | 2.800 | 2.800 | 2.800 | 1 | +0.13(+4.87%) | |
Dec 07, 2016 | 2.700 | 2.700 | 2.550 | 2.670 | 9,130 | -0.06(-2.20%) |
Dec 06, 2016 | 2.820 | 2.833 | 2.730 | 2.730 | 11,414 | -0.09(-3.19%) |
Dec 05, 2016 | 2.930 | 2.960 | 2.660 | 2.820 | 21,525 | -0.13(-4.40%) |
Dec 02, 2016 | 2.750 | 2.950 | 2.750 | 2.950 | 6,885 | +0.10(+3.66%) |
Dec 01, 2016 | 2.930 | 2.940 | 2.710 | 2.846 | 12,424 | -0.35(-11.07%) |
Nov 30, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 4,001 | -0.09(-2.68%) |
Nov 29, 2016 | 3.430 | 3.430 | 3.288 | 3.288 | 707 | -0.04(-1.26%) |
Nov 28, 2016 | 3.370 | 3.380 | 3.330 | 3.330 | 1,687 | -0.05(-1.51%) |
Nov 25, 2016 | 3.381 | 3.381 | 3.381 | 3.381 | 507 | -0.01(-0.26%) |
Nov 22, 2016 | 3.390 | 3.390 | 3.390 | 0 | -0.05(-1.45%) | |
Nov 21, 2016 | 3.380 | 3.440 | 3.310 | 3.440 | 3,401 | -0.12(-3.37%) |
Nov 18, 2016 | 3.560 | 3.560 | 3.560 | 3.560 | 577 | +0.10(+2.89%) |
Nov 17, 2016 | 3.500 | 3.500 | 3.450 | 3.460 | 1,839 | -0.09(-2.59%) |
Nov 15, 2016 | 3.552 | 3.552 | 3.552 | 9 | -0.10(-2.68%) | |
Nov 14, 2016 | 3.740 | 3.850 | 3.520 | 3.650 | 15,545 | -0.08(-2.14%) |
Nov 11, 2016 | 3.780 | 3.780 | 3.700 | 3.730 | 3,060 | -0.07(-1.84%) |
Nov 10, 2016 | 3.620 | 3.865 | 3.620 | 3.800 | 9,280 | +0.24(+6.74%) |
Nov 09, 2016 | 3.760 | 3.480 | 3.560 | 22,808 | -0.20(-5.32%) | |
Nov 08, 2016 | 3.860 | 4.140 | 3.760 | 3.760 | 2,510 | -0.19(-4.81%) |
Nov 07, 2016 | 3.840 | 3.950 | 3.780 | 3.950 | 2,200 | -0.15(-3.66%) |
Nov 04, 2016 | 4.090 | 4.100 | 4.000 | 4.100 | 1,700 | +0.00(+0.00%) |
Nov 03, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 129 | -0.01(-0.24%) |
Nov 02, 2016 | 4.060 | 4.160 | 4.060 | 4.110 | 3,893 | -0.04(-0.96%) |