Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.740 | 2.769 | 2.600 | 2.650 | 31,144 | -0.09(-3.36%) |
Jan 30, 2017 | 2.830 | 2.830 | 2.706 | 2.742 | 36,736 | -0.10(-3.45%) |
Jan 27, 2017 | 2.780 | 2.840 | 2.740 | 2.840 | 33,050 | +0.06(+2.16%) |
Jan 26, 2017 | 2.790 | 2.860 | 2.780 | 2.780 | 15,360 | -0.03(-1.07%) |
Jan 25, 2017 | 2.760 | 2.880 | 2.750 | 2.810 | 38,544 | +0.04(+1.44%) |
Jan 24, 2017 | 2.750 | 2.850 | 2.750 | 2.770 | 55,154 | +0.02(+0.73%) |
Jan 23, 2017 | 2.820 | 2.820 | 2.730 | 2.750 | 48,398 | -0.05(-1.79%) |
Jan 20, 2017 | 2.760 | 2.800 | 2.750 | 2.800 | 27,464 | +0.02(+0.72%) |
Jan 19, 2017 | 2.790 | 2.807 | 2.710 | 2.780 | 74,718 | -0.02(-0.80%) |
Jan 18, 2017 | 2.790 | 2.850 | 2.780 | 2.803 | 40,022 | +0.00(+0.09%) |
Jan 17, 2017 | 2.790 | 2.860 | 2.760 | 2.800 | 47,446 | +0.02(+0.72%) |
Jan 13, 2017 | 2.780 | 2.780 | 2.780 | 0 | +0.02(+0.72%) | |
Jan 12, 2017 | 2.860 | 2.880 | 2.710 | 2.760 | 62,392 | -0.09(-3.16%) |
Jan 11, 2017 | 2.800 | 2.899 | 2.760 | 2.850 | 57,933 | +0.08(+2.89%) |
Jan 10, 2017 | 2.750 | 2.800 | 2.745 | 2.770 | 99,452 | +0.06(+2.21%) |
Jan 09, 2017 | 2.860 | 2.860 | 2.700 | 2.710 | 43,122 | -0.13(-4.58%) |
Jan 06, 2017 | 2.730 | 2.840 | 2.680 | 2.840 | 138,149 | +0.13(+4.80%) |
Jan 05, 2017 | 2.800 | 2.800 | 2.703 | 2.710 | 53,402 | -0.09(-3.21%) |
Jan 04, 2017 | 2.750 | 2.800 | 2.732 | 2.800 | 64,264 | +0.07(+2.56%) |
Jan 03, 2017 | 2.640 | 2.750 | 2.592 | 2.730 | 96,109 | +0.13(+5.00%) |
Dec 30, 2016 | 2.600 | 2.600 | 2.600 | 0 | +0.08(+3.17%) | |
Dec 29, 2016 | 2.600 | 2.600 | 2.500 | 2.520 | 162,361 | -0.11(-4.18%) |
Dec 28, 2016 | 2.760 | 2.840 | 2.630 | 2.630 | 161,690 | -0.12(-4.53%) |
Dec 27, 2016 | 2.740 | 2.800 | 2.730 | 2.755 | 72,471 | -0.01(-0.19%) |
Dec 23, 2016 | 2.760 | 2.760 | 2.760 | 0 | -0.01(-0.36%) | |
Dec 22, 2016 | 2.820 | 2.890 | 2.748 | 2.770 | 85,038 | -0.09(-3.15%) |
Dec 21, 2016 | 2.860 | 2.930 | 2.810 | 2.860 | 101,832 | -0.03(-1.04%) |
Dec 20, 2016 | 2.980 | 3.010 | 2.850 | 2.890 | 178,542 | -0.12(-3.99%) |
Dec 19, 2016 | 2.980 | 3.020 | 2.930 | 3.010 | 41,727 | +0.03(+1.01%) |
Dec 16, 2016 | 2.890 | 3.010 | 2.864 | 2.980 | 68,581 | +0.07(+2.41%) |
Dec 15, 2016 | 3.040 | 3.040 | 2.850 | 2.910 | 170,746 | -0.15(-4.90%) |
Dec 14, 2016 | 3.080 | 3.110 | 3.050 | 3.060 | 77,194 | -0.02(-0.65%) |
Dec 13, 2016 | 3.080 | 3.110 | 3.000 | 3.080 | 57,004 | +0.00(+0.00%) |
Dec 12, 2016 | 3.080 | 3.120 | 3.030 | 3.080 | 59,431 | -0.04(-1.28%) |
Dec 09, 2016 | 3.080 | 3.250 | 3.080 | 3.120 | 78,603 | +0.02(+0.65%) |
Dec 08, 2016 | 3.230 | 3.280 | 3.050 | 3.100 | 195,022 | -0.13(-4.02%) |
Dec 07, 2016 | 3.140 | 3.390 | 3.090 | 3.230 | 160,697 | +0.12(+3.86%) |
Dec 06, 2016 | 3.160 | 3.230 | 3.060 | 3.110 | 109,596 | -0.04(-1.27%) |
Dec 05, 2016 | 3.010 | 3.230 | 3.010 | 3.150 | 139,997 | +0.11(+3.62%) |
Dec 02, 2016 | 3.080 | 3.130 | 3.030 | 3.040 | 78,396 | +0.01(+0.33%) |
Dec 01, 2016 | 3.300 | 3.369 | 3.030 | 3.030 | 135,055 | -0.30(-9.01%) |
Nov 30, 2016 | 3.300 | 3.350 | 3.200 | 3.330 | 52,910 | +0.01(+0.30%) |
Nov 29, 2016 | 3.510 | 3.510 | 3.210 | 3.320 | 61,278 | +0.11(+3.43%) |
Nov 28, 2016 | 3.330 | 3.369 | 3.210 | 3.210 | 76,681 | -0.20(-5.87%) |
Nov 25, 2016 | 3.320 | 3.480 | 3.300 | 3.410 | 67,196 | +0.09(+2.71%) |
Nov 23, 2016 | 3.320 | 3.320 | 3.320 | 0 | -0.03(-0.90%) | |
Nov 22, 2016 | 3.320 | 3.430 | 3.320 | 3.350 | 27,737 | +0.01(+0.30%) |
Nov 21, 2016 | 3.310 | 3.400 | 3.200 | 3.340 | 210,744 | +0.01(+0.30%) |
Nov 18, 2016 | 3.360 | 3.380 | 3.270 | 3.330 | 65,959 | -0.04(-1.19%) |
Nov 17, 2016 | 3.500 | 3.540 | 3.350 | 3.370 | 102,620 | -0.19(-5.34%) |
Nov 16, 2016 | 3.580 | 3.609 | 3.330 | 3.560 | 116,572 | -0.03(-0.84%) |
Nov 15, 2016 | 3.650 | 3.650 | 3.580 | 3.590 | 65,240 | -0.05(-1.37%) |
Nov 14, 2016 | 3.590 | 3.650 | 3.570 | 3.640 | 26,352 | -0.01(-0.27%) |
Nov 11, 2016 | 3.580 | 3.700 | 3.580 | 3.650 | 40,858 | +0.07(+1.95%) |
Nov 10, 2016 | 3.600 | 3.718 | 3.560 | 3.580 | 93,067 | -0.01(-0.28%) |
Nov 09, 2016 | 3.560 | 3.650 | 3.560 | 3.590 | 139,673 | -0.20(-5.28%) |
Nov 08, 2016 | 3.680 | 3.800 | 3.630 | 3.790 | 26,027 | +0.09(+2.43%) |
Nov 07, 2016 | 3.730 | 3.830 | 3.660 | 3.700 | 50,368 | -0.02(-0.54%) |
Nov 04, 2016 | 3.590 | 3.790 | 3.590 | 3.720 | 33,708 | +0.10(+2.76%) |
Nov 03, 2016 | 3.760 | 3.760 | 3.600 | 3.620 | 69,382 | -0.16(-4.23%) |
Nov 02, 2016 | 3.780 | 3.840 | 3.760 | 3.780 | 35,026 | -0.01(-0.26%) |