Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.250 | 3.790 | 3.150 | 3.780 | 35,595,544 | +0.95(+33.57%) |
Nov 29, 2016 | 2.770 | 2.925 | 2.730 | 2.830 | 11,029,501 | -0.15(-5.03%) |
Nov 28, 2016 | 3.190 | 3.190 | 2.980 | 2.980 | 12,190,732 | -0.17(-5.40%) |
Nov 25, 2016 | 3.160 | 3.200 | 3.120 | 3.150 | 3,114,687 | -0.08(-2.48%) |
Nov 23, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.04(+1.25%) | |
Nov 22, 2016 | 3.230 | 3.260 | 3.105 | 3.190 | 8,878,104 | -0.04(-1.24%) |
Nov 21, 2016 | 3.130 | 3.240 | 3.120 | 3.230 | 11,407,682 | +0.21(+6.95%) |
Nov 18, 2016 | 3.020 | 3.100 | 2.990 | 3.020 | 9,297,245 | +0.02(+0.67%) |
Nov 17, 2016 | 3.040 | 3.090 | 2.960 | 3.000 | 8,327,589 | +0.04(+1.35%) |
Nov 16, 2016 | 3.060 | 3.090 | 2.920 | 2.960 | 10,340,030 | -0.15(-4.82%) |
Nov 15, 2016 | 3.030 | 3.160 | 3.015 | 3.110 | 15,133,632 | +0.19(+6.51%) |
Nov 14, 2016 | 2.790 | 2.930 | 2.710 | 2.920 | 11,376,919 | +0.06(+2.10%) |
Nov 11, 2016 | 2.840 | 2.880 | 2.580 | 2.860 | 13,292,016 | +0.01(+0.35%) |
Nov 10, 2016 | 2.870 | 2.900 | 2.795 | 2.850 | 12,644,430 | -0.01(-0.35%) |
Nov 09, 2016 | 2.550 | 2.890 | 2.540 | 2.860 | 12,958,977 | +0.22(+8.33%) |
Nov 08, 2016 | 2.520 | 2.720 | 2.510 | 2.640 | 7,559,049 | +0.01(+0.38%) |
Nov 07, 2016 | 2.530 | 2.650 | 2.510 | 2.630 | 8,700,548 | +0.20(+8.23%) |
Nov 04, 2016 | 2.270 | 2.500 | 2.270 | 2.430 | 9,948,983 | -0.01(-0.41%) |
Nov 03, 2016 | 2.500 | 2.550 | 2.220 | 2.440 | 14,683,596 | +0.03(+1.24%) |
Nov 02, 2016 | 2.260 | 2.480 | 2.250 | 2.410 | 13,210,915 | -0.02(-0.82%) |
Nov 01, 2016 | 2.470 | 2.480 | 2.320 | 2.430 | 10,137,700 | +0.04(+1.67%) |
Oct 31, 2016 | 2.570 | 2.620 | 2.330 | 2.390 | 13,761,620 | -0.20(-7.72%) |
Oct 28, 2016 | 2.690 | 2.750 | 2.560 | 2.590 | 9,210,729 | -0.10(-3.72%) |
Oct 27, 2016 | 2.720 | 2.780 | 2.680 | 2.690 | 7,794,684 | +0.00(+0.00%) |
Oct 26, 2016 | 2.630 | 2.780 | 2.560 | 2.690 | 10,991,992 | +0.02(+0.75%) |
Oct 25, 2016 | 2.740 | 2.800 | 2.650 | 2.670 | 8,154,719 | -0.11(-3.96%) |
Oct 24, 2016 | 2.850 | 2.850 | 2.650 | 2.780 | 8,164,795 | -0.05(-1.77%) |
Oct 21, 2016 | 2.870 | 2.920 | 2.795 | 2.830 | 9,366,844 | -0.07(-2.41%) |
Oct 20, 2016 | 2.800 | 2.950 | 2.750 | 2.900 | 8,434,673 | +0.03(+1.05%) |
Oct 19, 2016 | 2.860 | 2.970 | 2.810 | 2.870 | 9,384,253 | +0.10(+3.61%) |
Oct 18, 2016 | 2.820 | 2.870 | 2.710 | 2.770 | 7,609,677 | +0.00(+0.00%) |
Oct 17, 2016 | 2.820 | 2.850 | 2.640 | 2.770 | 10,508,169 | -0.04(-1.42%) |
Oct 14, 2016 | 2.850 | 2.910 | 2.780 | 2.810 | 8,253,887 | +0.00(+0.00%) |
Oct 13, 2016 | 2.870 | 2.890 | 2.780 | 2.810 | 12,069,425 | -0.12(-4.10%) |
Oct 12, 2016 | 3.020 | 3.020 | 2.830 | 2.930 | 11,355,251 | -0.11(-3.62%) |
Oct 11, 2016 | 3.160 | 3.180 | 2.960 | 3.040 | 9,373,712 | -0.14(-4.40%) |
Oct 10, 2016 | 3.150 | 3.290 | 3.100 | 3.180 | 11,560,530 | +0.20(+6.71%) |
Oct 07, 2016 | 3.250 | 3.270 | 2.975 | 2.980 | 11,102,131 | -0.26(-8.02%) |
Oct 06, 2016 | 3.340 | 3.395 | 3.200 | 3.240 | 10,896,282 | -0.01(-0.31%) |
Oct 05, 2016 | 3.320 | 3.400 | 3.240 | 3.250 | 10,306,674 | +0.08(+2.52%) |
Oct 04, 2016 | 3.320 | 3.355 | 3.090 | 3.170 | 8,522,130 | -0.12(-3.65%) |
Oct 03, 2016 | 3.310 | 3.350 | 3.180 | 3.290 | 9,015,930 | +0.06(+1.86%) |
Sep 30, 2016 | 3.210 | 3.330 | 3.090 | 3.230 | 12,851,721 | +0.08(+2.54%) |
Sep 29, 2016 | 3.180 | 3.380 | 3.060 | 3.150 | 20,824,724 | -0.04(-1.25%) |
Sep 28, 2016 | 2.710 | 3.210 | 2.630 | 3.190 | 20,460,096 | +0.56(+21.29%) |
Sep 27, 2016 | 2.740 | 2.755 | 2.600 | 2.630 | 11,132,789 | -0.14(-5.05%) |
Sep 26, 2016 | 2.840 | 2.950 | 2.760 | 2.770 | 10,386,887 | +0.00(+0.00%) |
Sep 23, 2016 | 2.890 | 2.990 | 2.700 | 2.770 | 10,666,840 | -0.18(-6.10%) |
Sep 22, 2016 | 2.880 | 2.980 | 2.870 | 2.950 | 11,139,957 | +0.18(+6.50%) |
Sep 21, 2016 | 2.730 | 2.775 | 2.630 | 2.770 | 11,495,510 | +0.15(+5.73%) |
Sep 20, 2016 | 2.780 | 2.800 | 2.610 | 2.620 | 9,667,669 | -0.15(-5.42%) |
Sep 19, 2016 | 2.920 | 2.930 | 2.770 | 2.770 | 7,518,609 | -0.04(-1.42%) |
Sep 16, 2016 | 2.800 | 2.847 | 2.730 | 2.810 | 13,216,109 | -0.05(-1.75%) |
Sep 15, 2016 | 2.880 | 2.940 | 2.800 | 2.860 | 6,774,609 | +0.04(+1.42%) |
Sep 14, 2016 | 2.940 | 3.070 | 2.820 | 2.820 | 15,568,273 | -0.12(-4.08%) |
Sep 13, 2016 | 3.030 | 3.080 | 2.900 | 2.940 | 11,634,499 | -0.18(-5.77%) |
Sep 12, 2016 | 3.070 | 3.230 | 3.020 | 3.120 | 10,928,086 | +0.03(+0.97%) |
Sep 09, 2016 | 3.300 | 3.330 | 3.090 | 3.090 | 9,638,811 | -0.32(-9.38%) |
Sep 08, 2016 | 3.400 | 3.480 | 3.255 | 3.410 | 13,572,902 | +0.13(+3.96%) |
Sep 07, 2016 | 3.280 | 3.380 | 3.220 | 3.280 | 11,318,527 | +0.05(+1.55%) |
Sep 06, 2016 | 3.240 | 3.285 | 3.150 | 3.230 | 9,846,556 | +0.03(+0.94%) |
Sep 02, 2016 | 3.020 | 3.200 | 3.200 | 3.200 | 15,009,000 | +0.31(+10.73%) |