Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.023 | 3.023 | 2.986 | 3.004 | 321 | +0.01(+0.31%) |
Oct 28, 2016 | 2.995 | 2.995 | 2.986 | 2.995 | 1,316 | +0.02(+0.63%) |
Oct 27, 2016 | 2.976 | 3.023 | 2.976 | 2.976 | 6,575 | +0.00(+0.00%) |
Oct 26, 2016 | 3.014 | 3.014 | 2.967 | 2.976 | 5,443 | -0.05(-1.55%) |
Oct 25, 2016 | 3.117 | 3.135 | 3.023 | 3.023 | 9,885 | -0.07(-2.12%) |
Oct 24, 2016 | 3.078 | 3.126 | 3.042 | 3.088 | 34,614 | +0.01(+0.30%) |
Oct 21, 2016 | 3.088 | 3.112 | 3.079 | 3.079 | 8,696 | -0.01(-0.30%) |
Oct 20, 2016 | 2.971 | 3.117 | 2.971 | 3.088 | 30,783 | +0.11(+3.77%) |
Oct 19, 2016 | 3.060 | 3.060 | 2.967 | 2.976 | 34,057 | -0.04(-1.24%) |
Oct 18, 2016 | 2.995 | 3.014 | 2.934 | 3.014 | 5,745 | +0.04(+1.26%) |
Oct 17, 2016 | 2.986 | 3.020 | 2.976 | 2.976 | 3,923 | +0.06(+1.92%) |
Oct 14, 2016 | 2.939 | 3.042 | 2.920 | 2.920 | 6,201 | -0.05(-1.58%) |
Oct 13, 2016 | 3.098 | 3.098 | 2.967 | 2.967 | 4,111 | -0.05(-1.55%) |
Oct 12, 2016 | 3.042 | 3.088 | 2.995 | 3.014 | 4,127 | +0.00(+0.00%) |
Oct 11, 2016 | 3.079 | 3.079 | 2.915 | 3.014 | 3,797 | -0.04(-1.23%) |
Oct 10, 2016 | 3.022 | 3.070 | 2.986 | 3.051 | 7,664 | +0.07(+2.19%) |
Oct 07, 2016 | 3.011 | 3.023 | 2.986 | 2.986 | 2,916 | -0.01(-0.31%) |
Oct 06, 2016 | 2.986 | 2.995 | 2.974 | 2.995 | 11,495 | +0.05(+1.59%) |
Oct 05, 2016 | 2.995 | 3.023 | 2.948 | 2.948 | 27,856 | +0.01(+0.32%) |
Oct 04, 2016 | 2.967 | 2.995 | 2.918 | 2.939 | 23,183 | -0.06(-1.87%) |
Oct 03, 2016 | 3.070 | 3.070 | 2.986 | 2.995 | 4,307 | +0.01(+0.31%) |
Sep 30, 2016 | 3.051 | 3.135 | 2.982 | 2.986 | 12,100 | -0.08(-2.74%) |
Sep 29, 2016 | 3.107 | 3.108 | 2.995 | 3.070 | 5,039 | +0.04(+1.23%) |
Sep 28, 2016 | 2.920 | 3.088 | 2.911 | 3.032 | 64,649 | +0.09(+3.18%) |
Sep 27, 2016 | 2.919 | 2.939 | 2.919 | 2.939 | 1,810 | +0.02(+0.64%) |
Sep 26, 2016 | 2.939 | 2.948 | 2.920 | 2.920 | 12,072 | -0.03(-0.95%) |
Sep 23, 2016 | 2.911 | 2.948 | 2.911 | 2.948 | 29,387 | +0.04(+1.29%) |
Sep 22, 2016 | 2.864 | 3.079 | 2.864 | 2.911 | 95,207 | +0.01(+0.32%) |
Sep 21, 2016 | 2.986 | 3.004 | 2.901 | 2.901 | 32,358 | -0.08(-2.82%) |
Sep 20, 2016 | 2.789 | 2.986 | 2.770 | 2.986 | 83,148 | +0.22(+8.14%) |
Sep 19, 2016 | 2.873 | 2.929 | 2.761 | 2.761 | 21,500 | -0.08(-2.96%) |
Sep 16, 2016 | 2.742 | 2.873 | 2.733 | 2.845 | 65,450 | +0.12(+4.47%) |
Sep 15, 2016 | 2.714 | 2.873 | 2.714 | 2.723 | 52,823 | +0.03(+1.04%) |
Sep 14, 2016 | 2.673 | 2.714 | 2.639 | 2.695 | 55,579 | +0.05(+1.77%) |
Sep 13, 2016 | 2.649 | 2.723 | 2.649 | 2.649 | 53,114 | +0.00(+0.00%) |
Sep 12, 2016 | 2.667 | 2.733 | 2.611 | 2.649 | 10,054 | -0.04(-1.39%) |
Sep 09, 2016 | 2.770 | 2.780 | 2.686 | 2.686 | 27,570 | -0.08(-3.04%) |
Sep 08, 2016 | 2.789 | 2.808 | 2.733 | 2.770 | 9,185 | -0.02(-0.67%) |
Sep 07, 2016 | 2.808 | 2.808 | 2.789 | 2.789 | 11,526 | +0.00(+0.00%) |
Sep 06, 2016 | 2.845 | 2.901 | 2.723 | 2.789 | 30,816 | +0.00(+0.00%) |
Sep 02, 2016 | 2.920 | 2.789 | 2.789 | 2.789 | 9,936 | -0.13(-4.49%) |
Sep 01, 2016 | 2.873 | 2.920 | 2.873 | 2.920 | 3,862 | +0.02(+0.65%) |
Aug 31, 2016 | 2.901 | 2.911 | 2.888 | 2.901 | 12,619 | +0.00(+0.00%) |
Aug 30, 2016 | 2.939 | 2.939 | 2.892 | 2.901 | 1,991 | +0.00(+0.00%) |
Aug 29, 2016 | 2.790 | 2.901 | 2.790 | 2.901 | 62,791 | +0.00(+0.00%) |
Aug 26, 2016 | 2.883 | 2.901 | 2.817 | 2.901 | 37,711 | +0.02(+0.65%) |
Aug 25, 2016 | 2.892 | 2.901 | 2.874 | 2.883 | 13,313 | -0.02(-0.65%) |
Aug 24, 2016 | 2.929 | 2.929 | 2.890 | 2.901 | 43,535 | +0.00(+0.00%) |
Aug 23, 2016 | 2.854 | 2.901 | 2.854 | 2.901 | 22,057 | +0.03(+0.98%) |
Aug 22, 2016 | 2.901 | 2.957 | 2.798 | 2.873 | 37,223 | -0.02(-0.65%) |
Aug 19, 2016 | 2.845 | 2.901 | 2.845 | 2.892 | 6,044 | +0.00(+0.00%) |
Aug 18, 2016 | 2.892 | 2.948 | 2.881 | 2.892 | 30,760 | -0.05(-1.59%) |
Aug 17, 2016 | 2.705 | 2.939 | 2.667 | 2.939 | 316,983 | +0.25(+9.40%) |
Aug 16, 2016 | 2.714 | 2.714 | 2.677 | 2.686 | 19,447 | -0.02(-0.69%) |
Aug 15, 2016 | 2.527 | 2.714 | 2.508 | 2.705 | 9,128 | +0.04(+1.40%) |
Aug 12, 2016 | 2.602 | 2.705 | 2.602 | 2.667 | 7,974 | +0.01(+0.35%) |
Aug 11, 2016 | 2.574 | 2.845 | 2.563 | 2.658 | 171,268 | -0.01(-0.35%) |
Aug 10, 2016 | 2.622 | 2.705 | 2.622 | 2.667 | 2,725 | -0.01(-0.35%) |
Aug 09, 2016 | 2.675 | 2.695 | 2.644 | 2.677 | 3,536 | +0.04(+1.42%) |
Aug 08, 2016 | 2.621 | 2.714 | 2.621 | 2.639 | 41,673 | -0.02(-0.70%) |
Aug 05, 2016 | 2.556 | 2.714 | 2.556 | 2.658 | 33,064 | +0.09(+3.65%) |
Aug 04, 2016 | 2.489 | 2.592 | 2.415 | 2.564 | 138,010 | -0.01(-0.36%) |
Aug 03, 2016 | 2.461 | 2.583 | 2.452 | 2.574 | 23,293 | +0.11(+4.56%) |
Aug 02, 2016 | 2.536 | 2.555 | 2.461 | 2.461 | 77,487 | -0.11(-4.36%) |