Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 4.350 | 4.700 | 4.350 | 4.650 | 12,956 | +0.25(+5.68%) |
Oct 31, 2016 | 4.500 | 4.500 | 4.400 | 4.400 | 2,002 | -0.25(-5.38%) |
Oct 28, 2016 | 4.500 | 4.670 | 4.500 | 4.650 | 4,159 | -0.05(-1.06%) |
Oct 27, 2016 | 4.650 | 4.950 | 4.650 | 4.700 | 7,795 | -0.10(-2.08%) |
Oct 25, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
Oct 24, 2016 | 4.800 | 5.100 | 4.800 | 5.000 | 6,671 | +0.20(+4.17%) |
Oct 21, 2016 | 4.500 | 4.850 | 4.500 | 4.800 | 9,244 | +0.15(+3.23%) |
Oct 19, 2016 | 4.700 | 4.650 | 4.650 | 4.650 | 19 | +0.05(+1.09%) |
Oct 18, 2016 | 4.700 | 4.800 | 4.600 | 4.600 | 8,608 | -0.10(-2.13%) |
Oct 17, 2016 | 5.050 | 5.050 | 4.700 | 4.700 | 25,435 | -0.31(-6.19%) |
Oct 14, 2016 | 5.200 | 5.200 | 5.010 | 5.010 | 8,087 | -0.11(-2.15%) |
Oct 13, 2016 | 5.200 | 5.250 | 5.120 | 5.120 | 10,691 | -0.08(-1.54%) |
Oct 12, 2016 | 5.150 | 5.300 | 5.100 | 5.200 | 12,878 | +0.09(+1.76%) |
Oct 11, 2016 | 5.150 | 5.315 | 5.102 | 5.110 | 13,702 | -0.04(-0.78%) |
Oct 10, 2016 | 5.250 | 5.300 | 5.140 | 5.150 | 18,070 | -0.10(-1.90%) |
Oct 07, 2016 | 5.200 | 5.360 | 5.200 | 5.250 | 17,991 | +0.10(+1.94%) |
Oct 06, 2016 | 5.110 | 5.423 | 5.100 | 5.150 | 44,749 | +0.04(+0.78%) |
Oct 05, 2016 | 5.010 | 5.300 | 5.010 | 5.110 | 17,570 | +0.10(+2.00%) |
Oct 04, 2016 | 5.160 | 5.305 | 5.010 | 5.010 | 4,231 | -0.39(-7.22%) |