Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.676 | 2.679 | 2.609 | 2.617 | 1,362,900 | -0.01(-0.47%) |
Nov 29, 2016 | 2.651 | 2.676 | 2.617 | 2.630 | 1,615,915 | -0.06(-2.28%) |
Nov 28, 2016 | 2.685 | 2.716 | 2.645 | 2.691 | 1,646,990 | +0.09(+3.42%) |
Nov 25, 2016 | 2.547 | 2.617 | 2.547 | 2.602 | 956,178 | -0.06(-2.19%) |
Nov 23, 2016 | 2.660 | 2.660 | 2.660 | 0 | -0.02(-0.69%) | |
Nov 22, 2016 | 2.762 | 2.765 | 2.648 | 2.679 | 2,538,358 | +0.00(+0.12%) |
Nov 21, 2016 | 2.648 | 2.700 | 2.630 | 2.676 | 1,963,078 | +0.11(+4.44%) |
Nov 18, 2016 | 2.528 | 2.577 | 2.510 | 2.562 | 1,214,538 | +0.09(+3.73%) |
Nov 17, 2016 | 2.568 | 2.596 | 2.467 | 2.470 | 2,997,726 | -0.13(-5.08%) |
Nov 16, 2016 | 2.497 | 2.611 | 2.479 | 2.602 | 2,348,901 | +0.10(+4.18%) |
Nov 15, 2016 | 2.504 | 2.580 | 2.464 | 2.497 | 3,233,650 | +0.01(+0.37%) |
Nov 14, 2016 | 2.577 | 2.577 | 2.445 | 2.488 | 2,462,942 | -0.10(-3.80%) |
Nov 11, 2016 | 2.617 | 2.645 | 2.421 | 2.587 | 5,029,768 | -0.33(-11.37%) |
Nov 10, 2016 | 3.139 | 3.146 | 2.912 | 2.918 | 2,759,428 | -0.40(-12.12%) |
Nov 09, 2016 | 3.330 | 3.404 | 3.311 | 3.321 | 1,724,829 | -0.20(-5.75%) |
Nov 08, 2016 | 3.560 | 3.566 | 3.493 | 3.523 | 1,342,964 | +0.04(+1.15%) |
Nov 07, 2016 | 3.419 | 3.484 | 3.397 | 3.484 | 922,671 | +0.20(+6.18%) |
Nov 04, 2016 | 3.351 | 3.413 | 3.275 | 3.281 | 942,909 | -0.07(-2.02%) |
Nov 03, 2016 | 3.370 | 3.427 | 3.336 | 3.348 | 1,342,395 | +0.05(+1.40%) |
Nov 02, 2016 | 3.367 | 3.370 | 3.253 | 3.302 | 1,605,029 | -0.08(-2.36%) |
Nov 01, 2016 | 3.536 | 3.536 | 3.345 | 3.382 | 1,384,109 | -0.12(-3.51%) |
Oct 31, 2016 | 3.527 | 3.554 | 3.493 | 3.505 | 1,052,175 | +0.03(+0.97%) |
Oct 28, 2016 | 3.480 | 3.527 | 3.456 | 3.471 | 1,195,816 | -0.02(-0.62%) |
Oct 27, 2016 | 3.573 | 3.597 | 3.493 | 3.493 | 1,782,833 | -0.04(-1.04%) |
Oct 26, 2016 | 3.508 | 3.583 | 3.471 | 3.530 | 1,932,555 | -0.03(-0.86%) |
Oct 25, 2016 | 3.570 | 3.582 | 3.517 | 3.560 | 2,160,423 | -0.03(-0.77%) |
Oct 24, 2016 | 3.619 | 3.637 | 3.566 | 3.588 | 2,004,215 | -0.01(-0.26%) |
Oct 21, 2016 | 3.563 | 3.619 | 3.551 | 3.597 | 1,814,644 | -0.02(-0.59%) |
Oct 20, 2016 | 3.514 | 3.668 | 3.508 | 3.619 | 2,137,499 | +0.04(+1.12%) |
Oct 19, 2016 | 3.576 | 3.631 | 3.548 | 3.579 | 2,061,053 | -0.01(-0.17%) |
Oct 18, 2016 | 3.508 | 3.609 | 3.484 | 3.585 | 2,039,659 | +0.15(+4.38%) |
Oct 17, 2016 | 3.407 | 3.462 | 3.404 | 3.434 | 1,232,058 | +0.04(+1.18%) |
Oct 14, 2016 | 3.407 | 3.487 | 3.388 | 3.394 | 1,800,161 | +0.03(+1.01%) |
Oct 13, 2016 | 3.311 | 3.385 | 3.278 | 3.361 | 1,584,218 | +0.04(+1.20%) |
Oct 12, 2016 | 3.311 | 3.348 | 3.287 | 3.321 | 629,221 | -0.01(-0.18%) |
Oct 11, 2016 | 3.290 | 3.330 | 3.275 | 3.327 | 1,184,543 | +0.02(+0.74%) |
Oct 10, 2016 | 3.265 | 3.322 | 3.262 | 3.302 | 2,021,980 | +0.09(+2.87%) |
Oct 07, 2016 | 3.262 | 3.290 | 3.170 | 3.210 | 1,762,483 | -0.02(-0.48%) |
Oct 06, 2016 | 3.210 | 3.256 | 3.179 | 3.225 | 1,782,308 | -0.02(-0.47%) |
Oct 05, 2016 | 3.225 | 3.268 | 3.187 | 3.241 | 2,463,410 | +0.08(+2.63%) |
Oct 04, 2016 | 3.222 | 3.241 | 3.121 | 3.158 | 1,956,482 | -0.08(-2.37%) |
Oct 03, 2016 | 3.207 | 3.259 | 3.143 | 3.235 | 1,379,620 | +0.05(+1.54%) |
Sep 30, 2016 | 3.265 | 3.275 | 3.173 | 3.186 | 4,251,377 | -0.07(-2.17%) |
Sep 29, 2016 | 3.330 | 3.376 | 3.229 | 3.256 | 1,236,479 | -0.03(-0.93%) |
Sep 28, 2016 | 3.281 | 3.302 | 3.198 | 3.287 | 1,426,627 | +0.02(+0.56%) |
Sep 27, 2016 | 3.268 | 3.296 | 3.222 | 3.268 | 1,088,729 | +0.00(+0.09%) |
Sep 26, 2016 | 3.256 | 3.302 | 3.242 | 3.265 | 1,022,297 | -0.02(-0.47%) |
Sep 23, 2016 | 3.287 | 3.339 | 3.273 | 3.281 | 1,306,094 | -0.00(-0.09%) |
Sep 22, 2016 | 3.284 | 3.343 | 3.225 | 3.284 | 1,049,837 | +0.03(+0.85%) |
Sep 21, 2016 | 3.238 | 3.278 | 3.164 | 3.256 | 1,430,045 | +0.06(+1.73%) |
Sep 20, 2016 | 3.170 | 3.229 | 3.158 | 3.201 | 2,253,473 | +0.10(+3.07%) |
Sep 19, 2016 | 3.118 | 3.167 | 3.087 | 3.106 | 1,056,100 | +0.03(+1.00%) |
Sep 16, 2016 | 3.041 | 3.093 | 3.014 | 3.075 | 1,559,871 | -0.01(-0.40%) |
Sep 15, 2016 | 2.989 | 3.124 | 2.983 | 3.087 | 4,334,047 | +0.13(+4.47%) |
Sep 14, 2016 | 2.955 | 2.995 | 2.921 | 2.955 | 1,812,756 | -0.01(-0.21%) |
Sep 13, 2016 | 3.096 | 3.118 | 2.946 | 2.961 | 2,044,689 | -0.24(-7.40%) |
Sep 12, 2016 | 3.090 | 3.213 | 3.057 | 3.198 | 1,421,649 | +0.07(+2.16%) |
Sep 09, 2016 | 3.262 | 3.265 | 3.127 | 3.130 | 2,190,603 | -0.25(-7.28%) |
Sep 08, 2016 | 3.382 | 3.407 | 3.361 | 3.376 | 2,001,373 | +0.01(+0.37%) |
Sep 07, 2016 | 3.327 | 3.378 | 3.311 | 3.364 | 1,246,460 | +0.02(+0.64%) |
Sep 06, 2016 | 3.302 | 3.358 | 3.259 | 3.342 | 1,330,868 | +0.06(+1.78%) |
Sep 02, 2016 | 3.195 | 3.284 | 3.284 | 3.284 | 1,858,148 | +0.14(+4.29%) |