Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.18%) | |
Dec 29, 2016 | 1.787 | 1.787 | 1.640 | 1.690 | 223,951 | -0.09(-5.06%) |
Dec 28, 2016 | 1.740 | 1.836 | 1.640 | 1.780 | 171,979 | +0.02(+1.14%) |
Dec 27, 2016 | 1.740 | 1.764 | 1.740 | 1.760 | 10,416 | +0.02(+1.15%) |
Dec 23, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
Dec 22, 2016 | 1.840 | 1.840 | 1.700 | 1.710 | 19,727 | -0.07(-3.93%) |
Dec 21, 2016 | 1.800 | 1.830 | 1.740 | 1.780 | 29,750 | +0.02(+1.14%) |
Dec 20, 2016 | 1.810 | 1.980 | 1.750 | 1.760 | 112,788 | -0.04(-2.22%) |
Dec 19, 2016 | 1.700 | 1.920 | 1.600 | 1.800 | 136,305 | +0.22(+13.92%) |
Dec 16, 2016 | 1.600 | 1.690 | 1.580 | 1.580 | 115,325 | -0.03(-1.86%) |
Dec 15, 2016 | 1.660 | 1.830 | 1.600 | 1.610 | 122,459 | -0.11(-6.40%) |
Dec 14, 2016 | 1.690 | 1.800 | 1.610 | 1.720 | 71,637 | +0.01(+0.58%) |
Dec 13, 2016 | 1.800 | 1.830 | 1.680 | 1.710 | 59,612 | -0.08(-4.47%) |
Dec 12, 2016 | 1.878 | 1.878 | 1.750 | 1.790 | 31,691 | -0.07(-3.76%) |
Dec 09, 2016 | 1.840 | 1.940 | 1.720 | 1.860 | 46,359 | -0.05(-2.62%) |
Dec 08, 2016 | 1.880 | 1.988 | 1.790 | 1.910 | 392,031 | +0.00(+0.00%) |
Dec 07, 2016 | 1.990 | 1.990 | 1.850 | 1.910 | 169,777 | -0.05(-2.55%) |
Dec 06, 2016 | 1.960 | 1.960 | 1.860 | 1.960 | 24,742 | -0.03(-1.51%) |
Dec 05, 2016 | 1.920 | 2.040 | 1.825 | 1.990 | 69,746 | +0.06(+3.11%) |
Dec 02, 2016 | 1.950 | 1.980 | 1.920 | 1.930 | 30,086 | -0.07(-3.50%) |
Dec 01, 2016 | 2.020 | 2.050 | 1.930 | 2.000 | 17,596 | +0.07(+3.63%) |
Nov 30, 2016 | 2.060 | 2.060 | 1.700 | 1.930 | 4,967 | -0.07(-3.50%) |
Nov 29, 2016 | 2.000 | 2.120 | 1.940 | 2.000 | 50,774 | +0.00(+0.00%) |
Nov 28, 2016 | 2.000 | 2.050 | 1.930 | 2.000 | 88,104 | -0.04(-1.96%) |
Nov 25, 2016 | 2.100 | 2.120 | 2.000 | 2.040 | 41,734 | -0.06(-2.86%) |
Nov 23, 2016 | 2.100 | 2.100 | 2.100 | 0 | -0.15(-6.67%) | |
Nov 22, 2016 | 2.260 | 2.270 | 2.000 | 2.250 | 121,463 | -0.03(-1.32%) |
Nov 21, 2016 | 2.210 | 2.280 | 2.055 | 2.280 | 22,766 | +0.05(+2.24%) |
Nov 18, 2016 | 2.290 | 2.310 | 2.210 | 2.230 | 11,263 | -0.09(-3.88%) |
Nov 17, 2016 | 2.240 | 2.320 | 2.160 | 2.320 | 42,748 | +0.07(+3.11%) |
Nov 16, 2016 | 2.210 | 2.250 | 2.125 | 2.250 | 42,168 | +0.04(+1.81%) |
Nov 15, 2016 | 2.200 | 2.310 | 2.160 | 2.210 | 19,709 | -0.04(-1.78%) |
Nov 14, 2016 | 2.310 | 2.400 | 2.140 | 2.250 | 56,519 | -0.10(-4.26%) |
Nov 11, 2016 | 2.250 | 2.411 | 2.110 | 2.350 | 54,686 | +0.12(+5.38%) |
Nov 10, 2016 | 2.400 | 2.499 | 2.010 | 2.230 | 168,123 | -0.21(-8.61%) |
Nov 09, 2016 | 2.530 | 2.530 | 2.390 | 2.440 | 34,129 | -0.10(-3.94%) |
Nov 08, 2016 | 2.540 | 2.540 | 2.540 | 2.540 | 601 | +0.23(+9.96%) |
Nov 07, 2016 | 2.428 | 2.428 | 2.310 | 2.310 | 3,801 | +0.00(+0.00%) |
Nov 04, 2016 | 2.254 | 2.320 | 2.254 | 2.310 | 5,054 | -0.02(-0.82%) |
Nov 03, 2016 | 2.520 | 2.520 | 2.320 | 2.329 | 4,189 | -0.11(-4.54%) |
Nov 02, 2016 | 2.530 | 2.570 | 2.333 | 2.440 | 10,307 | -0.07(-2.79%) |
Nov 01, 2016 | 2.670 | 2.758 | 2.441 | 2.510 | 11,049 | -0.18(-6.69%) |
Oct 31, 2016 | 2.450 | 2.690 | 2.340 | 2.690 | 17,563 | +0.25(+10.25%) |
Oct 28, 2016 | 2.510 | 2.539 | 2.420 | 2.440 | 18,970 | -0.05(-1.83%) |
Oct 27, 2016 | 2.900 | 2.940 | 2.450 | 2.485 | 125,873 | -0.48(-16.32%) |
Oct 26, 2016 | 2.830 | 2.970 | 2.815 | 2.970 | 69,042 | +0.08(+2.77%) |
Oct 25, 2016 | 2.899 | 2.920 | 2.720 | 2.890 | 64,164 | +0.04(+1.40%) |
Oct 24, 2016 | 2.730 | 2.860 | 2.700 | 2.850 | 68,980 | +0.19(+7.14%) |
Oct 21, 2016 | 2.690 | 2.730 | 2.650 | 2.660 | 12,385 | -0.11(-3.97%) |
Oct 20, 2016 | 2.850 | 2.850 | 2.720 | 2.770 | 5,253 | +0.03(+1.09%) |
Oct 19, 2016 | 2.840 | 2.900 | 2.724 | 2.740 | 22,271 | -0.10(-3.52%) |
Oct 18, 2016 | 2.750 | 2.890 | 2.664 | 2.840 | 32,098 | +0.08(+2.90%) |
Oct 17, 2016 | 2.850 | 3.000 | 2.710 | 2.760 | 10,310 | -0.09(-3.16%) |
Oct 14, 2016 | 2.850 | 2.950 | 2.850 | 2.850 | 11,910 | -0.04(-1.38%) |
Oct 13, 2016 | 2.940 | 3.020 | 2.880 | 2.890 | 8,742 | -0.05(-1.70%) |
Oct 12, 2016 | 3.027 | 3.080 | 2.816 | 2.940 | 11,673 | -0.12(-3.92%) |
Oct 11, 2016 | 3.060 | 3.175 | 3.060 | 3.060 | 21,321 | -0.03(-0.97%) |
Oct 10, 2016 | 3.010 | 3.100 | 2.810 | 3.090 | 30,603 | +0.04(+1.31%) |
Oct 07, 2016 | 3.358 | 3.358 | 2.910 | 3.050 | 29,208 | -0.17(-5.13%) |
Oct 06, 2016 | 3.350 | 3.450 | 3.200 | 3.215 | 57,745 | -0.03(-0.77%) |
Oct 05, 2016 | 3.260 | 3.560 | 3.220 | 3.240 | 80,279 | +0.05(+1.57%) |
Oct 04, 2016 | 3.200 | 3.210 | 3.077 | 3.190 | 19,089 | +0.09(+2.90%) |