Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.080 | 2.100 | 2.000 | 2.030 | 189,592 | -0.05(-2.40%) |
Nov 29, 2016 | 2.080 | 2.113 | 2.060 | 2.080 | 97,656 | -0.02(-0.95%) |
Nov 28, 2016 | 2.030 | 2.120 | 2.020 | 2.100 | 128,952 | +0.05(+2.44%) |
Nov 25, 2016 | 2.070 | 2.170 | 2.000 | 2.050 | 61,870 | -0.04(-1.91%) |
Nov 23, 2016 | 2.090 | 2.090 | 2.090 | 0 | -0.05(-2.34%) | |
Nov 22, 2016 | 2.330 | 2.390 | 2.110 | 2.140 | 264,925 | -0.18(-7.76%) |
Nov 21, 2016 | 2.330 | 2.360 | 2.280 | 2.320 | 161,545 | -0.03(-1.28%) |
Nov 18, 2016 | 2.440 | 2.480 | 2.270 | 2.350 | 210,221 | -0.09(-3.69%) |
Nov 17, 2016 | 2.420 | 2.500 | 2.320 | 2.440 | 256,041 | +0.03(+1.24%) |
Nov 16, 2016 | 2.350 | 2.470 | 2.210 | 2.410 | 321,772 | +0.07(+2.99%) |
Nov 15, 2016 | 2.170 | 2.345 | 2.160 | 2.340 | 395,031 | +0.17(+7.83%) |
Nov 14, 2016 | 2.200 | 2.256 | 2.090 | 2.170 | 246,198 | +0.01(+0.46%) |
Nov 11, 2016 | 2.000 | 2.170 | 1.980 | 2.160 | 301,747 | +0.15(+7.46%) |
Nov 10, 2016 | 1.900 | 2.070 | 1.900 | 2.010 | 372,349 | +0.12(+6.35%) |
Nov 09, 2016 | 1.760 | 1.900 | 1.720 | 1.890 | 506,906 | +0.13(+7.39%) |
Nov 08, 2016 | 1.830 | 1.870 | 1.710 | 1.760 | 382,750 | -0.11(-5.88%) |
Nov 07, 2016 | 2.000 | 2.010 | 1.820 | 1.870 | 479,668 | -0.08(-4.10%) |
Nov 04, 2016 | 1.960 | 2.010 | 1.917 | 1.950 | 275,925 | -0.03(-1.52%) |
Nov 03, 2016 | 2.150 | 2.250 | 1.930 | 1.980 | 811,173 | -0.32(-13.91%) |
Nov 02, 2016 | 2.490 | 2.546 | 2.250 | 2.300 | 440,279 | -0.10(-4.17%) |
Nov 01, 2016 | 2.600 | 2.610 | 2.350 | 2.400 | 506,002 | -0.21(-8.05%) |
Oct 31, 2016 | 2.730 | 2.761 | 2.600 | 2.610 | 226,923 | -0.14(-5.09%) |
Oct 28, 2016 | 2.800 | 2.805 | 2.660 | 2.750 | 289,686 | -0.11(-3.85%) |
Oct 27, 2016 | 2.990 | 3.150 | 2.787 | 2.860 | 252,052 | -0.05(-1.72%) |
Oct 26, 2016 | 3.450 | 3.450 | 2.850 | 2.910 | 794,526 | -0.42(-12.61%) |
Oct 25, 2016 | 3.380 | 3.510 | 3.250 | 3.330 | 3,394,141 | +0.49(+17.25%) |
Oct 24, 2016 | 2.840 | 2.860 | 2.810 | 2.840 | 51,443 | -0.01(-0.35%) |
Oct 21, 2016 | 2.850 | 2.950 | 2.820 | 2.850 | 72,328 | -0.04(-1.38%) |
Oct 20, 2016 | 2.800 | 2.900 | 2.760 | 2.890 | 72,558 | +0.05(+1.76%) |
Oct 19, 2016 | 2.750 | 2.919 | 2.744 | 2.840 | 130,783 | +0.06(+2.16%) |
Oct 18, 2016 | 2.960 | 2.979 | 2.560 | 2.780 | 412,154 | -0.13(-4.47%) |
Oct 17, 2016 | 2.900 | 2.951 | 2.780 | 2.910 | 176,793 | -0.01(-0.34%) |
Oct 14, 2016 | 3.110 | 3.110 | 2.920 | 2.920 | 186,461 | -0.14(-4.58%) |
Oct 13, 2016 | 3.000 | 3.150 | 2.970 | 3.060 | 233,158 | +0.03(+0.99%) |
Oct 12, 2016 | 3.070 | 3.150 | 2.900 | 3.030 | 329,426 | -0.07(-2.26%) |
Oct 11, 2016 | 3.210 | 3.230 | 3.020 | 3.100 | 329,106 | -0.14(-4.32%) |
Oct 10, 2016 | 3.250 | 3.299 | 3.200 | 3.240 | 74,191 | +0.01(+0.31%) |
Oct 07, 2016 | 3.370 | 3.380 | 3.220 | 3.230 | 224,825 | -0.11(-3.29%) |
Oct 06, 2016 | 3.350 | 3.360 | 3.280 | 3.340 | 116,789 | -0.02(-0.60%) |
Oct 05, 2016 | 3.280 | 3.420 | 3.270 | 3.360 | 173,757 | +0.04(+1.20%) |
Oct 04, 2016 | 3.480 | 3.490 | 3.280 | 3.320 | 224,562 | -0.16(-4.60%) |
Oct 03, 2016 | 3.520 | 3.540 | 3.371 | 3.480 | 138,377 | -0.04(-1.14%) |
Sep 30, 2016 | 3.300 | 3.600 | 3.250 | 3.520 | 663,688 | +0.26(+7.98%) |
Sep 29, 2016 | 3.280 | 3.355 | 3.220 | 3.260 | 148,902 | -0.08(-2.40%) |
Sep 28, 2016 | 3.350 | 3.450 | 3.260 | 3.340 | 356,594 | +0.01(+0.30%) |
Sep 27, 2016 | 3.250 | 3.380 | 3.210 | 3.330 | 301,006 | +0.08(+2.46%) |
Sep 26, 2016 | 3.260 | 3.319 | 3.250 | 3.250 | 118,334 | -0.04(-1.22%) |
Sep 23, 2016 | 3.350 | 3.430 | 3.260 | 3.290 | 168,916 | -0.06(-1.79%) |
Sep 22, 2016 | 3.310 | 3.360 | 3.250 | 3.350 | 213,927 | +0.10(+3.08%) |
Sep 21, 2016 | 3.270 | 3.310 | 3.210 | 3.250 | 199,591 | -0.04(-1.22%) |
Sep 20, 2016 | 3.260 | 3.360 | 3.200 | 3.290 | 264,915 | +0.07(+2.17%) |
Sep 19, 2016 | 3.280 | 3.350 | 3.170 | 3.220 | 341,676 | -0.03(-0.92%) |
Sep 16, 2016 | 3.340 | 3.360 | 3.200 | 3.250 | 338,341 | -0.11(-3.27%) |
Sep 15, 2016 | 3.290 | 3.380 | 3.220 | 3.360 | 183,514 | +0.07(+2.13%) |
Sep 14, 2016 | 3.360 | 3.440 | 3.255 | 3.290 | 178,386 | -0.07(-2.08%) |
Sep 13, 2016 | 3.280 | 3.380 | 3.220 | 3.360 | 153,957 | +0.03(+0.90%) |
Sep 12, 2016 | 3.200 | 3.340 | 3.170 | 3.330 | 189,114 | +0.11(+3.42%) |
Sep 09, 2016 | 3.320 | 3.340 | 3.210 | 3.220 | 131,566 | -0.12(-3.59%) |
Sep 08, 2016 | 3.280 | 3.380 | 3.250 | 3.340 | 143,805 | +0.02(+0.60%) |
Sep 07, 2016 | 3.480 | 3.490 | 3.240 | 3.320 | 324,714 | -0.15(-4.32%) |
Sep 06, 2016 | 3.480 | 3.490 | 3.400 | 3.470 | 146,286 | +0.03(+0.87%) |
Sep 02, 2016 | 3.380 | 3.440 | 3.440 | 3.440 | 165,800 | +0.08(+2.38%) |