Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.864 | 2.947 | 2.711 | 2.878 | 573,755 | +0.03(+0.98%) |
Jan 30, 2017 | 2.773 | 2.885 | 2.690 | 2.850 | 762,362 | +0.03(+0.99%) |
Jan 27, 2017 | 2.912 | 2.982 | 2.815 | 2.822 | 1,129,470 | -0.04(-1.46%) |
Jan 26, 2017 | 2.822 | 2.919 | 2.822 | 2.864 | 440,363 | +0.01(+0.24%) |
Jan 25, 2017 | 2.912 | 2.947 | 2.843 | 2.857 | 894,417 | +0.00(+0.00%) |
Jan 24, 2017 | 2.815 | 2.919 | 2.801 | 2.857 | 840,495 | -0.02(-0.72%) |
Jan 23, 2017 | 2.822 | 2.919 | 2.808 | 2.878 | 1,251,095 | +0.06(+1.97%) |
Jan 20, 2017 | 2.745 | 2.871 | 2.690 | 2.822 | 1,332,855 | +0.08(+2.78%) |
Jan 19, 2017 | 2.704 | 2.801 | 2.676 | 2.745 | 747,946 | +0.05(+1.80%) |
Jan 18, 2017 | 2.579 | 2.711 | 2.579 | 2.697 | 1,024,664 | +0.13(+4.87%) |
Jan 17, 2017 | 2.572 | 2.641 | 2.502 | 2.572 | 608,420 | -0.01(-0.54%) |
Jan 13, 2017 | 2.586 | 2.586 | 2.586 | 0 | -0.06(-2.11%) | |
Jan 12, 2017 | 2.523 | 2.843 | 2.523 | 2.641 | 1,508,943 | +0.10(+3.83%) |
Jan 11, 2017 | 2.613 | 2.613 | 2.509 | 2.544 | 590,342 | -0.06(-2.14%) |
Jan 10, 2017 | 2.565 | 2.600 | 2.516 | 2.600 | 628,220 | +0.03(+1.36%) |
Jan 09, 2017 | 2.509 | 2.676 | 2.398 | 2.565 | 603,459 | +0.06(+2.50%) |
Jan 06, 2017 | 2.544 | 2.579 | 2.405 | 2.502 | 635,154 | -0.06(-2.17%) |
Jan 05, 2017 | 2.572 | 2.763 | 2.524 | 2.558 | 1,657,326 | +0.00(+0.00%) |
Jan 04, 2017 | 2.363 | 2.579 | 2.321 | 2.558 | 1,301,275 | +0.26(+11.52%) |
Jan 03, 2017 | 2.134 | 2.349 | 2.134 | 2.294 | 824,469 | +0.19(+9.27%) |
Dec 30, 2016 | 2.099 | 2.099 | 2.099 | 0 | -0.04(-1.95%) | |
Dec 29, 2016 | 2.176 | 2.252 | 2.099 | 2.141 | 725,700 | -0.06(-2.53%) |
Dec 28, 2016 | 2.356 | 2.391 | 2.182 | 2.196 | 805,879 | -0.16(-6.78%) |
Dec 27, 2016 | 2.315 | 2.405 | 2.276 | 2.356 | 432,476 | +0.04(+1.80%) |
Dec 23, 2016 | 2.315 | 2.315 | 2.315 | 0 | -0.06(-2.35%) | |
Dec 22, 2016 | 2.328 | 2.481 | 2.266 | 2.370 | 1,739,577 | +0.06(+2.40%) |
Dec 21, 2016 | 2.308 | 2.318 | 2.155 | 2.315 | 1,052,624 | +0.16(+7.42%) |
Dec 20, 2016 | 2.196 | 2.217 | 2.155 | 2.155 | 544,581 | -0.03(-1.27%) |
Dec 19, 2016 | 2.064 | 2.182 | 2.064 | 2.182 | 757,525 | +0.09(+4.32%) |
Dec 16, 2016 | 2.374 | 2.397 | 2.057 | 2.092 | 1,676,937 | -0.19(-8.51%) |
Dec 15, 2016 | 1.960 | 2.315 | 1.904 | 2.287 | 3,249,888 | +0.34(+17.50%) |
Dec 14, 2016 | 2.050 | 2.057 | 1.946 | 1.946 | 861,825 | -0.04(-2.10%) |
Dec 13, 2016 | 1.967 | 2.030 | 1.946 | 1.988 | 616,998 | +0.02(+1.06%) |
Dec 12, 2016 | 2.085 | 2.085 | 1.946 | 1.967 | 756,854 | -0.06(-3.08%) |
Dec 09, 2016 | 2.023 | 2.085 | 1.953 | 2.030 | 830,788 | +0.06(+3.18%) |
Dec 08, 2016 | 1.981 | 2.037 | 1.946 | 1.967 | 750,219 | -0.01(-0.70%) |
Dec 07, 2016 | 2.037 | 2.085 | 1.946 | 1.981 | 909,771 | -0.09(-4.36%) |
Dec 06, 2016 | 1.974 | 2.092 | 1.946 | 2.071 | 898,841 | +0.08(+4.20%) |
Dec 05, 2016 | 2.099 | 2.099 | 1.967 | 1.988 | 755,965 | -0.07(-3.38%) |
Dec 02, 2016 | 2.071 | 2.141 | 1.960 | 2.057 | 826,497 | -0.03(-1.33%) |
Dec 01, 2016 | 2.127 | 2.169 | 2.043 | 2.085 | 1,067,213 | +0.00(+0.00%) |
Nov 30, 2016 | 2.224 | 2.250 | 2.050 | 2.085 | 1,600,946 | -0.11(-5.06%) |
Nov 29, 2016 | 2.398 | 2.398 | 2.196 | 2.196 | 844,264 | -0.15(-6.23%) |
Nov 28, 2016 | 2.308 | 2.467 | 2.273 | 2.342 | 993,526 | +0.03(+1.51%) |
Nov 25, 2016 | 2.273 | 2.321 | 2.189 | 2.308 | 539,473 | +0.03(+1.53%) |
Nov 23, 2016 | 2.273 | 2.273 | 2.273 | 0 | +0.03(+1.24%) | |
Nov 22, 2016 | 2.363 | 2.426 | 2.141 | 2.245 | 1,713,324 | -0.12(-5.00%) |
Nov 21, 2016 | 2.440 | 2.523 | 2.287 | 2.363 | 1,088,181 | -0.05(-2.02%) |
Nov 18, 2016 | 2.474 | 2.537 | 2.342 | 2.412 | 2,104,262 | +0.05(+2.06%) |
Nov 17, 2016 | 2.947 | 2.968 | 2.321 | 2.363 | 6,910,612 | -0.42(-15.00%) |
Nov 16, 2016 | 3.156 | 3.454 | 2.732 | 2.780 | 8,167,398 | -0.08(-2.68%) |
Nov 15, 2016 | 2.613 | 3.030 | 2.523 | 2.857 | 5,500,863 | +0.38(+15.13%) |
Nov 14, 2016 | 2.516 | 2.600 | 2.405 | 2.481 | 1,906,192 | +0.06(+2.29%) |
Nov 11, 2016 | 2.287 | 2.467 | 2.238 | 2.426 | 1,364,721 | +0.13(+5.44%) |
Nov 10, 2016 | 2.023 | 2.349 | 2.016 | 2.301 | 1,668,300 | +0.28(+13.75%) |
Nov 09, 2016 | 1.752 | 2.057 | 1.696 | 2.023 | 1,097,239 | +0.22(+11.92%) |
Nov 08, 2016 | 1.717 | 1.877 | 1.717 | 1.807 | 546,024 | +0.08(+4.42%) |
Nov 07, 2016 | 1.731 | 1.738 | 1.696 | 1.731 | 176,082 | +0.03(+2.05%) |
Nov 04, 2016 | 1.661 | 1.696 | 1.641 | 1.696 | 143,781 | +0.03(+1.67%) |
Nov 03, 2016 | 1.682 | 1.696 | 1.668 | 1.668 | 390,092 | -0.03(-1.64%) |
Nov 02, 2016 | 1.689 | 1.713 | 1.682 | 1.696 | 644,467 | -0.02(-1.21%) |