Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.600 | 2.600 | 2.480 | 2.530 | 49,936 | -0.06(-2.32%) |
Oct 28, 2016 | 2.650 | 2.690 | 2.560 | 2.590 | 26,500 | -0.08(-3.00%) |
Oct 27, 2016 | 2.720 | 2.730 | 2.630 | 2.670 | 24,355 | +0.01(+0.38%) |
Oct 26, 2016 | 2.650 | 2.720 | 2.640 | 2.660 | 55,985 | +0.02(+0.76%) |
Oct 25, 2016 | 2.600 | 2.670 | 2.600 | 2.640 | 40,033 | +0.10(+3.94%) |
Oct 24, 2016 | 2.780 | 2.780 | 2.530 | 2.540 | 64,222 | -0.14(-5.22%) |
Oct 21, 2016 | 2.730 | 2.770 | 2.680 | 2.680 | 38,314 | -0.02(-0.74%) |
Oct 20, 2016 | 2.710 | 2.790 | 2.650 | 2.700 | 32,021 | -0.01(-0.37%) |
Oct 19, 2016 | 2.730 | 2.780 | 2.620 | 2.710 | 64,728 | +0.03(+1.12%) |
Oct 18, 2016 | 2.730 | 2.760 | 2.660 | 2.680 | 27,716 | -0.04(-1.47%) |
Oct 17, 2016 | 2.630 | 2.750 | 2.630 | 2.720 | 32,740 | +0.12(+4.62%) |
Oct 14, 2016 | 2.750 | 2.800 | 2.600 | 2.600 | 37,165 | -0.09(-3.35%) |
Oct 13, 2016 | 2.750 | 2.760 | 2.600 | 2.690 | 36,016 | +0.00(+0.00%) |
Oct 12, 2016 | 2.680 | 2.880 | 2.680 | 2.690 | 45,431 | +0.01(+0.37%) |
Oct 11, 2016 | 2.760 | 2.760 | 2.640 | 2.680 | 46,545 | -0.04(-1.47%) |
Oct 07, 2016 | 2.720 | 2.720 | 2.720 | 0 | +0.23(+9.24%) | |
Oct 06, 2016 | 2.760 | 2.760 | 2.450 | 2.490 | 265,899 | -0.26(-9.45%) |
Oct 05, 2016 | 3.000 | 3.000 | 2.750 | 2.750 | 154,582 | -0.24(-8.03%) |
Oct 04, 2016 | 3.020 | 3.040 | 2.920 | 2.990 | 55,787 | -0.05(-1.64%) |
Oct 03, 2016 | 3.060 | 3.170 | 3.030 | 3.040 | 17,259 | +0.01(+0.33%) |
Sep 30, 2016 | 3.170 | 3.170 | 2.980 | 3.030 | 55,730 | +0.00(+0.00%) |
Sep 29, 2016 | 3.010 | 3.050 | 2.980 | 3.030 | 22,470 | +0.00(+0.00%) |
Sep 28, 2016 | 2.990 | 3.160 | 2.970 | 3.030 | 30,041 | +0.03(+1.00%) |
Sep 27, 2016 | 3.000 | 3.050 | 2.920 | 3.000 | 50,748 | -0.04(-1.32%) |
Sep 26, 2016 | 3.140 | 3.140 | 2.970 | 3.040 | 44,938 | -0.01(-0.33%) |
Sep 23, 2016 | 3.190 | 3.190 | 3.040 | 3.050 | 90,238 | -0.09(-2.87%) |
Sep 22, 2016 | 3.180 | 3.180 | 3.110 | 3.140 | 31,969 | -0.01(-0.32%) |
Sep 21, 2016 | 3.110 | 3.220 | 3.110 | 3.150 | 71,125 | +0.00(+0.00%) |
Sep 20, 2016 | 3.160 | 3.220 | 3.130 | 3.150 | 30,697 | +0.00(+0.00%) |
Sep 19, 2016 | 3.250 | 3.250 | 3.150 | 3.150 | 70,362 | -0.10(-3.08%) |
Sep 16, 2016 | 3.340 | 3.340 | 3.160 | 3.250 | 52,554 | -0.09(-2.69%) |
Sep 15, 2016 | 3.250 | 3.450 | 3.250 | 3.340 | 42,942 | +0.13(+4.05%) |
Sep 14, 2016 | 3.260 | 3.335 | 3.210 | 3.210 | 25,262 | -0.04(-1.23%) |
Sep 13, 2016 | 3.420 | 3.420 | 3.170 | 3.250 | 50,350 | -0.12(-3.56%) |
Sep 12, 2016 | 3.280 | 3.400 | 3.200 | 3.370 | 85,538 | +0.10(+3.06%) |
Sep 09, 2016 | 3.370 | 3.430 | 3.270 | 3.270 | 32,065 | -0.11(-3.25%) |
Sep 08, 2016 | 3.440 | 3.490 | 3.380 | 3.380 | 35,889 | -0.07(-2.03%) |
Sep 07, 2016 | 3.500 | 3.500 | 3.410 | 3.450 | 47,651 | -0.03(-0.86%) |
Sep 06, 2016 | 3.530 | 3.710 | 3.410 | 3.480 | 159,094 | -0.04(-1.14%) |
Sep 02, 2016 | 3.520 | 3.520 | 3.520 | 0 | +0.16(+4.76%) | |
Sep 01, 2016 | 3.280 | 3.360 | 3.270 | 3.360 | 87,451 | +0.10(+3.07%) |
Aug 31, 2016 | 3.200 | 3.330 | 3.160 | 3.260 | 91,823 | +0.10(+3.16%) |
Aug 30, 2016 | 3.370 | 3.440 | 3.140 | 3.160 | 137,372 | -0.18(-5.39%) |
Aug 29, 2016 | 3.240 | 3.490 | 3.200 | 3.340 | 321,974 | +0.18(+5.70%) |
Aug 26, 2016 | 3.010 | 3.200 | 3.010 | 3.160 | 84,250 | +0.17(+5.69%) |
Aug 25, 2016 | 2.960 | 3.010 | 2.960 | 2.990 | 99,577 | +0.03(+1.01%) |
Aug 24, 2016 | 3.000 | 3.020 | 2.900 | 2.960 | 125,229 | -0.04(-1.33%) |
Aug 23, 2016 | 3.280 | 3.340 | 2.980 | 3.000 | 264,922 | -0.25(-7.69%) |
Aug 22, 2016 | 3.100 | 3.640 | 3.100 | 3.250 | 250,923 | +0.20(+6.56%) |
Aug 19, 2016 | 2.850 | 3.180 | 2.850 | 3.050 | 685,002 | +0.30(+10.91%) |
Aug 18, 2016 | 2.770 | 2.800 | 2.740 | 2.750 | 66,449 | -0.02(-0.72%) |
Aug 17, 2016 | 2.850 | 2.860 | 2.750 | 2.770 | 66,136 | -0.07(-2.46%) |
Aug 16, 2016 | 2.790 | 2.870 | 2.750 | 2.840 | 92,564 | +0.10(+3.65%) |
Aug 15, 2016 | 2.520 | 2.920 | 2.520 | 2.740 | 177,454 | +0.22(+8.73%) |
Aug 12, 2016 | 2.710 | 2.710 | 2.490 | 2.520 | 74,248 | -0.16(-5.97%) |
Aug 11, 2016 | 2.610 | 2.740 | 2.550 | 2.680 | 169,824 | +0.12(+4.69%) |
Aug 10, 2016 | 2.440 | 2.620 | 2.440 | 2.560 | 217,286 | +0.12(+4.92%) |
Aug 09, 2016 | 2.330 | 2.450 | 2.320 | 2.440 | 89,881 | +0.09(+3.83%) |
Aug 08, 2016 | 2.100 | 2.480 | 2.080 | 2.350 | 243,385 | +0.25(+11.90%) |
Aug 05, 2016 | 2.060 | 2.100 | 2.030 | 2.100 | 39,159 | +0.03(+1.45%) |
Aug 04, 2016 | 2.100 | 2.100 | 2.050 | 2.070 | 27,025 | -0.05(-2.36%) |
Aug 03, 2016 | 2.100 | 2.130 | 2.040 | 2.120 | 42,171 | +0.02(+0.95%) |