Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.680 | 2.680 | 2.550 | 2.570 | 71,574 | -0.12(-4.46%) |
Jan 30, 2017 | 2.650 | 2.720 | 2.560 | 2.690 | 47,326 | +0.11(+4.26%) |
Jan 27, 2017 | 2.540 | 2.610 | 2.490 | 2.580 | 89,435 | +0.04(+1.57%) |
Jan 26, 2017 | 2.600 | 2.600 | 2.495 | 2.540 | 28,712 | +0.01(+0.40%) |
Jan 25, 2017 | 2.450 | 2.590 | 2.420 | 2.530 | 62,622 | +0.09(+3.69%) |
Jan 24, 2017 | 2.540 | 2.565 | 2.430 | 2.440 | 68,862 | -0.13(-5.06%) |
Jan 23, 2017 | 2.650 | 2.650 | 2.530 | 2.570 | 36,824 | -0.12(-4.46%) |
Jan 20, 2017 | 2.680 | 2.730 | 2.600 | 2.690 | 5,429 | +0.05(+1.89%) |
Jan 19, 2017 | 2.660 | 2.720 | 2.550 | 2.640 | 27,307 | -0.02(-0.75%) |
Jan 18, 2017 | 2.670 | 2.680 | 2.601 | 2.660 | 5,910 | +0.08(+3.10%) |
Jan 17, 2017 | 2.630 | 2.710 | 2.550 | 2.580 | 17,896 | -0.05(-1.90%) |
Jan 13, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.11(+4.37%) | |
Jan 12, 2017 | 2.640 | 2.732 | 2.480 | 2.520 | 53,674 | -0.16(-5.97%) |
Jan 11, 2017 | 2.630 | 2.710 | 2.611 | 2.680 | 3,775 | +0.01(+0.37%) |
Jan 10, 2017 | 2.640 | 2.800 | 2.600 | 2.670 | 37,511 | +0.00(+0.00%) |
Jan 09, 2017 | 2.750 | 2.800 | 2.660 | 2.670 | 33,904 | -0.08(-2.91%) |
Jan 06, 2017 | 2.700 | 2.770 | 2.665 | 2.750 | 21,681 | +0.03(+1.10%) |
Jan 05, 2017 | 2.710 | 2.770 | 2.700 | 2.720 | 22,013 | +0.03(+1.12%) |
Jan 04, 2017 | 2.610 | 2.730 | 2.607 | 2.690 | 17,367 | +0.09(+3.46%) |
Jan 03, 2017 | 2.550 | 2.780 | 2.550 | 2.600 | 36,492 | +0.04(+1.56%) |
Dec 30, 2016 | 2.560 | 2.560 | 2.560 | 0 | +0.07(+2.81%) | |
Dec 29, 2016 | 2.460 | 2.700 | 2.460 | 2.490 | 28,803 | -0.06(-2.35%) |
Dec 28, 2016 | 2.470 | 2.650 | 2.460 | 2.550 | 20,943 | -0.04(-1.54%) |
Dec 27, 2016 | 2.440 | 2.590 | 2.330 | 2.590 | 101,555 | +0.14(+5.71%) |
Dec 23, 2016 | 2.450 | 2.450 | 2.450 | 0 | -0.10(-3.92%) | |
Dec 22, 2016 | 2.678 | 2.678 | 2.550 | 2.550 | 27,457 | -0.17(-6.25%) |
Dec 21, 2016 | 2.720 | 2.730 | 2.650 | 2.720 | 19,785 | +0.02(+0.74%) |
Dec 20, 2016 | 2.716 | 2.760 | 2.664 | 2.700 | 34,055 | +0.01(+0.37%) |
Dec 19, 2016 | 2.860 | 2.860 | 2.580 | 2.690 | 94,722 | -0.13(-4.61%) |
Dec 16, 2016 | 2.800 | 2.950 | 2.730 | 2.820 | 144,530 | +0.06(+2.17%) |
Dec 15, 2016 | 2.600 | 2.860 | 2.600 | 2.760 | 115,726 | -0.13(-4.50%) |
Dec 14, 2016 | 2.810 | 2.890 | 2.650 | 2.890 | 110,743 | +0.09(+3.21%) |
Dec 13, 2016 | 2.960 | 2.960 | 2.800 | 2.800 | 96,344 | -0.19(-6.35%) |
Dec 12, 2016 | 3.100 | 3.100 | 2.880 | 2.990 | 57,034 | -0.13(-4.17%) |
Dec 09, 2016 | 3.090 | 3.330 | 3.010 | 3.120 | 23,027 | -0.02(-0.64%) |
Dec 08, 2016 | 3.100 | 3.211 | 3.000 | 3.140 | 29,228 | -0.01(-0.32%) |
Dec 07, 2016 | 3.000 | 3.180 | 3.000 | 3.150 | 19,342 | +0.08(+2.69%) |
Dec 06, 2016 | 2.940 | 3.080 | 2.935 | 3.068 | 20,627 | +0.13(+4.34%) |
Dec 05, 2016 | 3.050 | 3.050 | 2.900 | 2.940 | 48,617 | -0.11(-3.61%) |
Dec 02, 2016 | 3.070 | 3.100 | 3.050 | 3.050 | 10,170 | -0.02(-0.65%) |
Dec 01, 2016 | 3.180 | 3.250 | 3.060 | 3.070 | 29,266 | -0.24(-7.25%) |
Nov 30, 2016 | 3.130 | 3.416 | 3.130 | 3.310 | 49,634 | +0.08(+2.48%) |
Nov 29, 2016 | 3.250 | 3.310 | 3.170 | 3.230 | 77,294 | -0.02(-0.62%) |
Nov 28, 2016 | 3.170 | 3.270 | 3.100 | 3.250 | 78,729 | +0.03(+0.93%) |
Nov 25, 2016 | 3.120 | 3.260 | 3.120 | 3.220 | 39,129 | +0.10(+3.21%) |
Nov 23, 2016 | 3.120 | 3.120 | 3.120 | 0 | +0.02(+0.65%) | |
Nov 22, 2016 | 3.090 | 3.190 | 3.066 | 3.100 | 54,856 | -0.03(-0.96%) |
Nov 21, 2016 | 3.200 | 3.250 | 3.050 | 3.130 | 80,100 | -0.03(-0.95%) |
Nov 18, 2016 | 3.050 | 3.230 | 3.050 | 3.160 | 39,419 | +0.13(+4.29%) |
Nov 17, 2016 | 3.074 | 3.230 | 2.890 | 3.030 | 84,085 | +0.01(+0.33%) |
Nov 16, 2016 | 2.800 | 3.130 | 2.800 | 3.020 | 49,043 | +0.22(+7.86%) |
Nov 15, 2016 | 2.800 | 2.960 | 2.790 | 2.800 | 93,742 | +0.06(+2.19%) |
Nov 14, 2016 | 2.800 | 2.838 | 2.720 | 2.740 | 66,169 | -0.05(-1.79%) |
Nov 11, 2016 | 2.910 | 2.990 | 2.760 | 2.790 | 47,237 | -0.12(-4.12%) |
Nov 10, 2016 | 2.980 | 2.980 | 2.850 | 2.910 | 62,206 | -0.09(-3.00%) |
Nov 09, 2016 | 2.900 | 3.139 | 2.900 | 3.000 | 19,760 | +0.07(+2.39%) |
Nov 08, 2016 | 3.000 | 3.070 | 2.930 | 2.930 | 130,127 | +0.01(+0.34%) |
Nov 07, 2016 | 2.920 | 3.180 | 2.920 | 2.920 | 66,927 | +0.01(+0.34%) |
Nov 04, 2016 | 2.910 | 3.140 | 2.900 | 2.910 | 50,827 | +0.08(+2.83%) |
Nov 03, 2016 | 3.220 | 3.270 | 2.830 | 2.830 | 176,282 | -0.41(-12.65%) |
Nov 02, 2016 | 3.370 | 3.500 | 3.220 | 3.240 | 48,945 | -0.17(-4.99%) |