Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.520 | 3.520 | 3.520 | 0 | -0.10(-2.76%) | |
Dec 29, 2016 | 3.490 | 3.660 | 3.370 | 3.620 | 142,698 | +0.13(+3.72%) |
Dec 28, 2016 | 3.525 | 3.550 | 3.490 | 3.490 | 19,738 | -0.05(-1.41%) |
Dec 27, 2016 | 3.430 | 3.580 | 3.430 | 3.540 | 38,791 | +0.09(+2.61%) |
Dec 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
Dec 22, 2016 | 3.410 | 3.430 | 3.400 | 3.400 | 34,335 | -0.01(-0.29%) |
Dec 21, 2016 | 3.500 | 3.500 | 3.380 | 3.410 | 100,939 | +0.01(+0.29%) |
Dec 20, 2016 | 3.400 | 3.420 | 3.370 | 3.400 | 55,302 | +0.00(+0.00%) |
Dec 19, 2016 | 3.400 | 3.425 | 3.380 | 3.400 | 36,767 | +0.00(+0.00%) |
Dec 16, 2016 | 3.450 | 3.450 | 3.390 | 3.400 | 36,536 | -0.01(-0.29%) |
Dec 15, 2016 | 3.400 | 3.420 | 3.340 | 3.410 | 85,968 | +0.04(+1.19%) |
Dec 14, 2016 | 3.460 | 3.463 | 3.361 | 3.370 | 172,254 | -0.10(-2.88%) |
Dec 13, 2016 | 3.460 | 3.530 | 3.440 | 3.470 | 95,577 | +0.02(+0.58%) |
Dec 12, 2016 | 3.350 | 3.450 | 3.300 | 3.450 | 96,610 | +0.12(+3.60%) |
Dec 09, 2016 | 3.270 | 3.360 | 3.250 | 3.330 | 106,464 | +0.09(+2.78%) |
Dec 08, 2016 | 3.200 | 3.270 | 3.200 | 3.240 | 66,171 | +0.05(+1.57%) |
Dec 07, 2016 | 3.100 | 3.210 | 3.042 | 3.190 | 136,383 | +0.10(+3.24%) |
Dec 06, 2016 | 2.940 | 3.120 | 2.910 | 3.090 | 129,836 | +0.14(+4.75%) |
Dec 05, 2016 | 2.890 | 2.980 | 2.880 | 2.950 | 38,331 | +0.08(+2.79%) |
Dec 02, 2016 | 2.820 | 2.900 | 2.820 | 2.870 | 34,113 | +0.04(+1.41%) |
Dec 01, 2016 | 2.850 | 2.965 | 2.810 | 2.830 | 58,717 | -0.02(-0.70%) |
Nov 30, 2016 | 2.850 | 2.920 | 2.817 | 2.850 | 98,463 | -0.01(-0.35%) |
Nov 29, 2016 | 2.820 | 2.920 | 2.820 | 2.860 | 133,199 | +0.02(+0.70%) |
Nov 28, 2016 | 2.810 | 2.950 | 2.800 | 2.840 | 141,644 | +0.03(+1.07%) |
Nov 25, 2016 | 2.850 | 2.860 | 2.800 | 2.810 | 66,407 | -0.04(-1.40%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Nov 22, 2016 | 2.850 | 2.912 | 2.850 | 2.900 | 182,877 | +0.05(+1.75%) |
Nov 21, 2016 | 2.930 | 2.930 | 2.800 | 2.850 | 58,642 | -0.09(-3.06%) |
Nov 18, 2016 | 2.900 | 3.030 | 2.890 | 2.940 | 54,950 | +0.00(+0.00%) |
Nov 17, 2016 | 2.950 | 3.065 | 2.910 | 2.940 | 356,225 | -0.06(-2.00%) |
Nov 16, 2016 | 2.890 | 3.150 | 2.830 | 3.000 | 181,546 | +0.25(+9.09%) |
Nov 15, 2016 | 2.650 | 2.830 | 2.650 | 2.750 | 138,064 | +0.10(+3.77%) |
Nov 14, 2016 | 2.510 | 2.721 | 2.460 | 2.650 | 126,737 | +0.10(+3.92%) |
Nov 11, 2016 | 2.590 | 2.600 | 2.490 | 2.550 | 130,696 | -0.04(-1.54%) |
Nov 10, 2016 | 2.710 | 2.730 | 2.550 | 2.590 | 101,910 | -0.15(-5.47%) |
Nov 09, 2016 | 2.660 | 2.740 | 2.401 | 2.740 | 78,856 | +0.00(+0.00%) |
Nov 08, 2016 | 2.810 | 2.810 | 2.700 | 2.740 | 67,941 | -0.10(-3.52%) |
Nov 07, 2016 | 2.810 | 2.910 | 2.800 | 2.840 | 61,571 | +0.04(+1.43%) |
Nov 04, 2016 | 2.780 | 2.875 | 2.780 | 2.800 | 46,716 | +0.00(+0.00%) |
Nov 03, 2016 | 2.810 | 2.910 | 2.800 | 2.800 | 61,816 | -0.02(-0.71%) |
Nov 02, 2016 | 3.010 | 3.080 | 2.700 | 2.820 | 173,813 | -0.24(-7.84%) |
Nov 01, 2016 | 3.070 | 3.100 | 3.030 | 3.060 | 49,619 | -0.01(-0.33%) |
Oct 31, 2016 | 3.070 | 3.070 | 3.010 | 3.070 | 48,665 | -0.01(-0.32%) |
Oct 28, 2016 | 3.050 | 3.090 | 3.050 | 3.080 | 13,287 | +0.03(+0.98%) |
Oct 27, 2016 | 3.090 | 3.100 | 3.040 | 3.050 | 25,771 | +0.01(+0.33%) |
Oct 26, 2016 | 3.010 | 3.066 | 3.010 | 3.040 | 22,585 | +0.02(+0.66%) |
Oct 25, 2016 | 3.100 | 3.114 | 3.010 | 3.020 | 33,613 | -0.10(-3.21%) |
Oct 24, 2016 | 3.220 | 3.290 | 3.090 | 3.120 | 78,160 | -0.03(-0.95%) |
Oct 21, 2016 | 3.080 | 3.300 | 3.080 | 3.150 | 66,951 | +0.04(+1.29%) |
Oct 20, 2016 | 2.940 | 3.110 | 2.940 | 3.110 | 83,085 | +0.18(+6.14%) |
Oct 19, 2016 | 2.960 | 2.960 | 2.850 | 2.930 | 173,913 | -0.06(-2.01%) |
Oct 18, 2016 | 3.080 | 3.080 | 2.990 | 2.990 | 51,571 | -0.02(-0.66%) |
Oct 17, 2016 | 3.110 | 3.110 | 2.980 | 3.010 | 58,252 | -0.10(-3.22%) |
Oct 14, 2016 | 3.150 | 3.160 | 3.100 | 3.110 | 19,576 | -0.02(-0.64%) |
Oct 13, 2016 | 3.150 | 3.185 | 2.960 | 3.130 | 90,092 | -0.02(-0.63%) |
Oct 12, 2016 | 3.150 | 3.220 | 3.150 | 3.150 | 17,832 | +0.01(+0.32%) |
Oct 11, 2016 | 3.230 | 3.240 | 3.120 | 3.140 | 41,254 | -0.09(-2.79%) |
Oct 10, 2016 | 3.220 | 3.230 | 3.200 | 3.230 | 47,752 | +0.01(+0.31%) |
Oct 07, 2016 | 3.230 | 3.260 | 3.200 | 3.220 | 31,813 | +0.01(+0.31%) |
Oct 06, 2016 | 3.320 | 3.330 | 3.180 | 3.210 | 92,390 | -0.12(-3.60%) |
Oct 05, 2016 | 3.260 | 3.340 | 3.220 | 3.330 | 76,871 | +0.10(+3.10%) |
Oct 04, 2016 | 3.270 | 3.290 | 3.220 | 3.230 | 37,429 | -0.03(-0.92%) |