Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.150 | 3.189 | 3.072 | 3.100 | 4,161 | -0.20(-6.06%) |
Nov 29, 2016 | 3.300 | 3.300 | 3.155 | 3.300 | 924 | +0.08(+2.40%) |
Nov 28, 2016 | 3.150 | 3.228 | 3.150 | 3.223 | 4,050 | -0.03(-0.84%) |
Nov 23, 2016 | 3.250 | 3.250 | 3.250 | 135 | -0.10(-2.99%) | |
Nov 22, 2016 | 3.350 | 3.350 | 3.250 | 3.350 | 515 | +0.05(+1.52%) |
Nov 21, 2016 | 3.250 | 3.400 | 3.250 | 3.300 | 20,123 | +0.05(+1.54%) |
Nov 18, 2016 | 2.650 | 3.250 | 2.650 | 3.250 | 5,080 | +0.16(+5.11%) |
Nov 17, 2016 | 2.900 | 3.100 | 2.900 | 3.092 | 5,007 | +0.19(+6.62%) |
Nov 16, 2016 | 2.941 | 2.945 | 2.850 | 2.900 | 2,755 | +0.15(+5.45%) |
Nov 15, 2016 | 2.650 | 2.950 | 2.650 | 2.750 | 4,302 | -0.15(-5.17%) |
Nov 14, 2016 | 2.700 | 2.900 | 2.450 | 2.900 | 7,829 | +0.25(+9.43%) |
Nov 10, 2016 | 2.650 | 2.650 | 2.650 | 0 | +0.05(+1.92%) | |
Nov 09, 2016 | 2.550 | 2.609 | 2.550 | 2.600 | 1,137 | -0.25(-8.77%) |
Nov 04, 2016 | 2.850 | 2.850 | 2.850 | 297 | -0.10(-3.39%) | |
Nov 03, 2016 | 2.845 | 2.950 | 2.845 | 2.950 | 507 | +0.15(+5.36%) |
Nov 02, 2016 | 2.650 | 2.855 | 2.600 | 2.800 | 14,665 | +0.05(+1.82%) |
Nov 01, 2016 | 2.900 | 2.900 | 2.700 | 2.750 | 6,941 | -0.05(-1.79%) |
Oct 31, 2016 | 2.871 | 3.050 | 2.650 | 2.800 | 5,645 | +0.00(+0.00%) |
Oct 28, 2016 | 3.100 | 3.100 | 2.800 | 2.800 | 1,267 | -0.21(-6.96%) |
Oct 27, 2016 | 3.100 | 3.100 | 3.010 | 3.010 | 1,843 | -0.09(-2.92%) |
Oct 26, 2016 | 3.100 | 3.100 | 3.100 | 3.100 | 544 | +0.00(+0.00%) |
Oct 25, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 5,203 | +0.00(+0.00%) |
Oct 24, 2016 | 2.900 | 3.100 | 2.900 | 3.100 | 9,057 | +0.10(+3.33%) |
Oct 21, 2016 | 2.750 | 3.195 | 2.600 | 3.000 | 11,889 | +0.05(+1.69%) |
Oct 20, 2016 | 3.350 | 3.450 | 2.850 | 2.950 | 154,382 | -0.40(-11.94%) |
Oct 19, 2016 | 2.900 | 3.200 | 2.658 | 3.350 | 61,205 | +0.50(+17.54%) |
Oct 18, 2016 | 2.650 | 2.850 | 2.650 | 2.850 | 17,038 | +0.15(+5.56%) |
Oct 17, 2016 | 2.650 | 2.770 | 2.650 | 2.700 | 9,684 | +0.04(+1.50%) |
Oct 14, 2016 | 2.640 | 2.700 | 2.640 | 2.660 | 14,102 | +0.04(+1.53%) |
Oct 13, 2016 | 2.600 | 2.676 | 2.600 | 2.620 | 9,296 | +0.03(+1.31%) |
Oct 12, 2016 | 2.580 | 2.586 | 2.580 | 2.586 | 4,100 | -0.00(-0.15%) |
Oct 11, 2016 | 2.580 | 2.590 | 2.580 | 2.590 | 519 | +0.01(+0.38%) |
Oct 10, 2016 | 2.600 | 2.600 | 2.580 | 2.580 | 4,111 | -0.02(-0.77%) |
Oct 07, 2016 | 2.600 | 2.600 | 2.570 | 2.600 | 2,196 | +0.01(+0.39%) |
Oct 06, 2016 | 2.590 | 2.600 | 2.590 | 2.590 | 2,080 | +0.09(+3.60%) |
Oct 05, 2016 | 2.580 | 2.600 | 2.500 | 2.500 | 6,121 | +0.01(+0.40%) |
Oct 04, 2016 | 2.510 | 2.600 | 2.490 | 2.490 | 4,084 | -0.01(-0.40%) |
Oct 03, 2016 | 2.620 | 2.620 | 2.500 | 2.500 | 1,269 | +0.00(+0.00%) |
Sep 30, 2016 | 2.610 | 2.610 | 2.500 | 2.500 | 9,792 | +0.01(+0.40%) |
Sep 29, 2016 | 2.503 | 2.505 | 2.490 | 2.490 | 4,722 | +0.01(+0.41%) |
Sep 28, 2016 | 2.529 | 2.529 | 2.480 | 2.480 | 474 | -0.14(-5.27%) |
Sep 27, 2016 | 2.501 | 2.640 | 2.501 | 2.618 | 4,448 | +0.03(+1.08%) |
Sep 26, 2016 | 2.800 | 2.800 | 2.550 | 2.590 | 9,696 | -0.29(-10.07%) |
Sep 23, 2016 | 2.470 | 2.880 | 2.360 | 2.880 | 8,527 | +0.52(+22.03%) |
Sep 22, 2016 | 2.360 | 2.410 | 2.360 | 2.360 | 6,311 | -0.08(-3.30%) |
Sep 19, 2016 | 2.460 | 2.441 | 2.441 | 2.441 | 49 | -0.04(-1.59%) |
Sep 16, 2016 | 2.270 | 2.480 | 2.270 | 2.480 | 14,083 | +0.23(+10.22%) |
Sep 15, 2016 | 2.287 | 2.287 | 2.240 | 2.250 | 1,100 | +0.01(+0.45%) |
Sep 14, 2016 | 2.240 | 2.240 | 2.240 | 2.240 | 256 | -0.01(-0.44%) |
Sep 13, 2016 | 2.420 | 2.440 | 2.230 | 2.250 | 22,110 | +0.07(+3.21%) |
Sep 12, 2016 | 2.380 | 2.380 | 2.180 | 2.180 | 15,832 | -0.04(-1.80%) |
Sep 09, 2016 | 2.285 | 2.285 | 2.220 | 2.220 | 874 | -0.04(-1.74%) |
Sep 08, 2016 | 2.262 | 2.262 | 2.200 | 2.259 | 3,111 | -0.05(-2.19%) |
Sep 07, 2016 | 2.390 | 2.390 | 2.200 | 2.310 | 6,138 | +0.12(+5.48%) |