Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.500 | 2.500 | 2.350 | 2.400 | 31,811 | -0.10(-4.00%) |
Jan 30, 2017 | 2.500 | 2.538 | 2.450 | 2.500 | 7,281 | +0.05(+2.04%) |
Jan 27, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 17,056 | +0.05(+2.08%) |
Jan 26, 2017 | 2.500 | 2.500 | 2.400 | 2.400 | 134,893 | -0.05(-2.04%) |
Jan 25, 2017 | 2.600 | 2.600 | 2.390 | 2.450 | 13,268 | +0.00(+0.00%) |
Jan 24, 2017 | 2.450 | 2.600 | 2.437 | 2.450 | 18,075 | -0.05(-2.00%) |
Jan 23, 2017 | 2.550 | 2.600 | 2.500 | 2.500 | 21,064 | -0.05(-1.96%) |
Jan 20, 2017 | 2.505 | 2.650 | 2.505 | 2.550 | 36,324 | +0.00(+0.00%) |
Jan 19, 2017 | 2.350 | 2.600 | 2.300 | 2.550 | 92,204 | +0.05(+2.00%) |
Jan 18, 2017 | 2.600 | 2.612 | 2.450 | 2.500 | 14,433 | -0.10(-3.85%) |
Jan 17, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 3,739 | +0.00(+0.00%) |
Jan 13, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 2.650 | 2.650 | 2.400 | 2.600 | 15,299 | -0.10(-3.70%) |
Jan 11, 2017 | 2.700 | 2.740 | 2.650 | 2.700 | 11,599 | +0.05(+1.89%) |
Jan 10, 2017 | 2.750 | 2.750 | 2.540 | 2.650 | 14,789 | -0.12(-4.50%) |
Jan 09, 2017 | 2.750 | 2.800 | 2.650 | 2.775 | 8,308 | +0.06(+2.36%) |
Jan 06, 2017 | 2.750 | 2.800 | 2.519 | 2.711 | 13,503 | -0.09(-3.18%) |
Jan 05, 2017 | 2.800 | 2.850 | 2.708 | 2.800 | 6,990 | +0.05(+1.82%) |
Jan 04, 2017 | 2.500 | 2.825 | 2.400 | 2.750 | 66,442 | +0.45(+19.57%) |
Jan 03, 2017 | 2.900 | 2.900 | 2.250 | 2.300 | 77,130 | -0.40(-14.81%) |
Dec 30, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+0.93%) | |
Dec 29, 2016 | 2.800 | 2.806 | 2.500 | 2.675 | 71,920 | -0.03(-0.93%) |
Dec 28, 2016 | 2.650 | 3.000 | 2.650 | 2.700 | 42,573 | +0.05(+1.89%) |
Dec 27, 2016 | 2.700 | 2.800 | 2.600 | 2.650 | 41,996 | -0.20(-7.02%) |
Dec 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 2.900 | 2.900 | 2.700 | 2.850 | 17,284 | -0.05(-1.72%) |
Dec 21, 2016 | 3.050 | 3.050 | 2.850 | 2.900 | 15,171 | -0.10(-3.33%) |
Dec 20, 2016 | 2.950 | 3.000 | 2.900 | 3.000 | 30,016 | +0.05(+1.69%) |
Dec 19, 2016 | 2.750 | 3.000 | 2.750 | 2.950 | 33,104 | +0.15(+5.36%) |
Dec 16, 2016 | 2.900 | 2.900 | 2.650 | 2.800 | 19,265 | -0.05(-1.75%) |
Dec 15, 2016 | 2.950 | 3.000 | 2.800 | 2.850 | 17,969 | -0.10(-3.39%) |
Dec 14, 2016 | 3.100 | 3.100 | 2.900 | 2.950 | 20,365 | -0.15(-4.84%) |
Dec 13, 2016 | 3.100 | 3.275 | 3.100 | 3.100 | 42,467 | +0.05(+1.64%) |
Dec 12, 2016 | 2.950 | 3.125 | 2.900 | 3.050 | 21,814 | +0.15(+5.17%) |
Dec 09, 2016 | 3.000 | 3.100 | 2.900 | 2.900 | 51,674 | -0.10(-3.33%) |
Dec 08, 2016 | 3.000 | 3.250 | 2.550 | 3.000 | 192,410 | +0.00(+0.00%) |
Dec 07, 2016 | 3.100 | 3.175 | 3.000 | 3.000 | 18,008 | -0.10(-3.23%) |
Dec 06, 2016 | 3.050 | 3.350 | 3.000 | 3.100 | 19,838 | +0.05(+1.64%) |
Dec 05, 2016 | 3.150 | 3.379 | 3.050 | 3.050 | 28,439 | -0.10(-3.17%) |
Dec 02, 2016 | 3.350 | 3.500 | 3.150 | 3.150 | 15,745 | -0.25(-7.35%) |
Dec 01, 2016 | 3.455 | 3.455 | 3.400 | 3.400 | 11,516 | -0.20(-5.56%) |
Nov 30, 2016 | 3.600 | 3.700 | 3.400 | 3.600 | 54,725 | -0.05(-1.37%) |
Nov 29, 2016 | 3.900 | 3.900 | 3.600 | 3.650 | 138,366 | -0.10(-2.67%) |
Nov 28, 2016 | 3.850 | 4.000 | 3.600 | 3.750 | 46,141 | -0.10(-2.60%) |
Nov 25, 2016 | 3.579 | 3.900 | 3.500 | 3.850 | 12,147 | +0.20(+5.48%) |
Nov 23, 2016 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.500 | 4.050 | 3.250 | 3.650 | 196,082 | +0.65(+21.67%) |
Nov 21, 2016 | 3.200 | 3.350 | 3.000 | 3.000 | 48,064 | -0.15(-4.76%) |
Nov 18, 2016 | 3.250 | 3.450 | 3.050 | 3.150 | 34,050 | -0.10(-3.08%) |
Nov 17, 2016 | 3.400 | 3.600 | 3.100 | 3.250 | 65,499 | -0.10(-2.99%) |
Nov 16, 2016 | 3.674 | 3.700 | 3.150 | 3.350 | 36,264 | -0.30(-8.22%) |
Nov 15, 2016 | 3.950 | 3.950 | 3.450 | 3.650 | 49,844 | -0.35(-8.75%) |
Nov 14, 2016 | 3.950 | 4.000 | 3.900 | 4.000 | 8,649 | +0.00(+0.00%) |
Nov 11, 2016 | 3.750 | 4.000 | 3.655 | 4.000 | 7,029 | +0.10(+2.56%) |
Nov 10, 2016 | 3.800 | 3.900 | 3.800 | 3.900 | 927 | +0.05(+1.30%) |
Nov 09, 2016 | 3.850 | 3.900 | 3.800 | 3.850 | 7,542 | +0.00(+0.00%) |
Nov 08, 2016 | 3.850 | 3.900 | 3.850 | 3.850 | 919 | +0.10(+2.67%) |
Nov 07, 2016 | 4.000 | 4.000 | 3.700 | 3.750 | 5,473 | +0.05(+1.35%) |
Nov 04, 2016 | 3.800 | 3.900 | 3.700 | 3.700 | 3,165 | -0.15(-3.90%) |
Nov 03, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 199 | +0.10(+2.67%) |
Nov 02, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 262 | +0.05(+1.35%) |