Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.005 | 5.780 | 4.550 | 5.325 | 4,767,358 | +0.42(+8.67%) |
Oct 28, 2016 | 2.925 | 6.370 | 2.925 | 4.900 | 6,030,950 | +2.63(+115.38%) |
Oct 27, 2016 | 2.375 | 2.625 | 2.250 | 2.275 | 9,694 | -0.30(-11.65%) |
Oct 26, 2016 | 2.575 | 2.578 | 2.575 | 2.575 | 1,200 | +0.00(+0.00%) |
Oct 21, 2016 | 2.655 | 2.575 | 2.575 | 2.575 | 4 | -0.08(-3.01%) |
Oct 20, 2016 | 2.535 | 2.660 | 2.535 | 2.655 | 608 | +0.15(+6.20%) |
Oct 19, 2016 | 2.429 | 2.500 | 2.429 | 2.500 | 1,402 | +0.00(+0.00%) |
Oct 18, 2016 | 2.375 | 2.500 | 2.375 | 2.500 | 824 | -0.10(-3.85%) |
Oct 17, 2016 | 2.550 | 2.605 | 2.500 | 2.600 | 17,232 | +0.05(+1.96%) |
Oct 14, 2016 | 2.600 | 2.600 | 2.550 | 2.550 | 3,574 | +0.00(+0.00%) |
Oct 13, 2016 | 2.570 | 2.570 | 2.550 | 2.550 | 4,382 | -0.15(-5.45%) |
Oct 12, 2016 | 2.619 | 2.697 | 2.619 | 2.697 | 2,500 | +0.11(+4.33%) |
Oct 11, 2016 | 2.645 | 2.645 | 2.500 | 2.585 | 15,524 | -0.06(-2.27%) |
Oct 06, 2016 | 2.635 | 2.645 | 2.645 | 2.645 | 136 | +0.09(+3.52%) |
Oct 05, 2016 | 2.680 | 2.735 | 2.555 | 2.555 | 5,690 | -0.19(-7.09%) |
Oct 04, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 834 | +0.04(+1.48%) |
Oct 03, 2016 | 2.595 | 2.725 | 2.535 | 2.710 | 41,644 | +0.17(+6.48%) |
Sep 30, 2016 | 2.620 | 2.620 | 2.545 | 2.545 | 3,892 | -0.04(-1.36%) |
Sep 29, 2016 | 2.640 | 2.675 | 2.550 | 2.580 | 39,246 | -0.02(-0.79%) |
Sep 28, 2016 | 2.565 | 2.690 | 2.560 | 2.600 | 41,604 | -0.03(-1.31%) |
Sep 27, 2016 | 2.570 | 2.705 | 2.570 | 2.635 | 18,670 | -0.04(-1.31%) |
Sep 26, 2016 | 2.651 | 2.725 | 2.651 | 2.670 | 2,462 | -0.02(-0.74%) |
Sep 23, 2016 | 2.705 | 2.705 | 2.425 | 2.690 | 40,688 | -0.02(-0.74%) |
Sep 22, 2016 | 2.715 | 2.715 | 2.700 | 2.710 | 4,446 | +0.01(+0.37%) |
Sep 21, 2016 | 2.615 | 2.700 | 2.615 | 2.700 | 600 | -0.02(-0.74%) |
Sep 20, 2016 | 2.739 | 2.739 | 2.675 | 2.720 | 5,134 | +0.02(+0.74%) |
Sep 19, 2016 | 2.700 | 2.750 | 2.695 | 2.700 | 18,044 | -0.00(-0.13%) |
Sep 16, 2016 | 2.700 | 2.705 | 2.700 | 2.704 | 33,864 | -0.05(-1.69%) |
Sep 15, 2016 | 2.735 | 2.750 | 2.710 | 2.750 | 9,982 | +0.05(+1.85%) |
Sep 13, 2016 | 2.750 | 2.700 | 2.700 | 2.700 | 13,600 | +0.00(+0.04%) |
Sep 12, 2016 | 2.690 | 2.700 | 2.690 | 2.699 | 5,372 | +0.05(+1.75%) |
Sep 09, 2016 | 2.625 | 2.750 | 2.625 | 2.652 | 39,968 | +0.03(+1.05%) |
Sep 08, 2016 | 2.625 | 2.625 | 2.625 | 2.625 | 724 | -0.04(-1.55%) |
Sep 07, 2016 | 2.625 | 2.675 | 2.620 | 2.666 | 6,688 | +0.03(+1.00%) |
Sep 06, 2016 | 2.560 | 2.640 | 2.560 | 2.640 | 1,696 | +0.08(+3.33%) |
Sep 02, 2016 | 2.525 | 2.555 | 2.555 | 2.555 | 10,200 | +0.01(+0.39%) |
Sep 01, 2016 | 2.445 | 2.545 | 2.445 | 2.545 | 26,302 | +0.15(+6.20%) |
Aug 31, 2016 | 2.325 | 2.485 | 2.325 | 2.396 | 11,944 | +0.11(+4.65%) |
Aug 30, 2016 | 2.250 | 2.350 | 2.205 | 2.290 | 14,600 | +0.09(+4.09%) |
Aug 26, 2016 | 2.390 | 2.200 | 2.200 | 2.200 | 77,800 | -0.01(-0.45%) |
Aug 25, 2016 | 2.225 | 2.225 | 2.200 | 2.210 | 2,648 | +0.00(+0.03%) |
Aug 24, 2016 | 2.205 | 2.303 | 2.205 | 2.209 | 1,572 | -0.04(-1.81%) |
Aug 23, 2016 | 2.200 | 2.325 | 2.200 | 2.250 | 35,888 | +0.03(+1.56%) |
Aug 22, 2016 | 2.050 | 2.245 | 2.050 | 2.215 | 32,024 | +0.07(+3.04%) |
Aug 19, 2016 | 2.160 | 2.215 | 2.060 | 2.150 | 34,104 | +0.03(+1.49%) |
Aug 18, 2016 | 2.118 | 2.118 | 2.118 | 2.118 | 200 | -0.01(-0.54%) |
Aug 17, 2016 | 2.216 | 2.216 | 2.085 | 2.130 | 10,840 | -0.05(-2.29%) |
Aug 16, 2016 | 2.205 | 2.215 | 2.112 | 2.180 | 7,408 | +0.03(+1.44%) |
Aug 15, 2016 | 2.067 | 2.149 | 2.067 | 2.149 | 2,550 | -0.01(-0.51%) |
Aug 12, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 600 | +0.04(+1.65%) |
Aug 11, 2016 | 2.115 | 2.125 | 2.115 | 2.125 | 522 | -0.02(-1.16%) |
Aug 10, 2016 | 2.170 | 2.220 | 2.085 | 2.150 | 7,670 | -0.00(-0.23%) |
Aug 09, 2016 | 2.080 | 2.155 | 2.076 | 2.155 | 7,014 | -0.08(-3.36%) |
Aug 08, 2016 | 2.240 | 2.240 | 2.225 | 2.230 | 650 | -0.02(-0.89%) |
Aug 05, 2016 | 2.250 | 2.250 | 2.250 | 2.250 | 324 | +0.15(+7.14%) |
Aug 04, 2016 | 2.210 | 2.210 | 2.050 | 2.100 | 41,434 | -0.10(-4.55%) |
Aug 03, 2016 | 2.450 | 2.450 | 2.175 | 2.200 | 54,910 | -0.19(-7.95%) |