Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.620 | 2.637 | 2.470 | 2.518 | 55,135 | -0.04(-1.66%) |
Oct 28, 2016 | 2.680 | 2.723 | 2.561 | 2.561 | 38,489 | -0.07(-2.59%) |
Oct 27, 2016 | 2.706 | 2.748 | 2.629 | 2.629 | 14,815 | -0.03(-0.96%) |
Oct 26, 2016 | 2.680 | 2.680 | 2.620 | 2.654 | 12,448 | -0.02(-0.64%) |
Oct 25, 2016 | 2.757 | 2.757 | 2.637 | 2.671 | 8,690 | -0.06(-2.18%) |
Oct 24, 2016 | 2.680 | 2.765 | 2.680 | 2.731 | 75,454 | +0.09(+3.22%) |
Oct 21, 2016 | 2.706 | 2.842 | 2.638 | 2.646 | 50,746 | -0.09(-3.12%) |
Oct 20, 2016 | 2.757 | 2.765 | 2.731 | 2.731 | 15,192 | -0.06(-2.13%) |
Oct 19, 2016 | 2.901 | 2.901 | 2.791 | 2.791 | 8,079 | -0.11(-3.81%) |
Oct 18, 2016 | 2.842 | 3.020 | 2.782 | 2.901 | 12,161 | +0.11(+3.96%) |
Oct 17, 2016 | 2.816 | 2.901 | 2.709 | 2.791 | 32,605 | -0.01(-0.30%) |
Oct 14, 2016 | 2.884 | 2.910 | 2.799 | 2.799 | 17,978 | -0.07(-2.37%) |
Oct 13, 2016 | 3.175 | 3.175 | 2.867 | 2.867 | 4,501 | -0.07(-2.32%) |
Oct 12, 2016 | 3.054 | 3.054 | 2.935 | 2.935 | 8,269 | +0.00(+0.00%) |
Oct 11, 2016 | 2.774 | 3.097 | 2.774 | 2.935 | 19,213 | +0.03(+1.17%) |
Oct 10, 2016 | 2.901 | 2.901 | 2.901 | 2.901 | 1,855 | +0.07(+2.40%) |
Oct 07, 2016 | 2.799 | 2.978 | 2.686 | 2.833 | 18,844 | +0.03(+0.91%) |
Oct 06, 2016 | 2.969 | 2.969 | 2.808 | 2.808 | 5,811 | -0.17(-5.71%) |
Oct 05, 2016 | 3.008 | 3.233 | 2.935 | 2.978 | 15,518 | +0.20(+7.03%) |
Oct 04, 2016 | 2.740 | 2.884 | 2.740 | 2.782 | 28,536 | +0.02(+0.62%) |
Oct 03, 2016 | 2.842 | 2.859 | 2.748 | 2.765 | 31,723 | -0.07(-2.57%) |
Sep 30, 2016 | 2.680 | 2.838 | 2.680 | 2.838 | 77,813 | +0.13(+4.90%) |
Sep 29, 2016 | 2.586 | 2.714 | 2.552 | 2.706 | 16,456 | +0.15(+6.00%) |
Sep 28, 2016 | 2.629 | 2.663 | 2.544 | 2.552 | 16,177 | +0.00(+0.00%) |
Sep 27, 2016 | 2.723 | 2.723 | 2.552 | 2.552 | 8,586 | -0.17(-6.25%) |
Sep 26, 2016 | 2.740 | 2.799 | 2.706 | 2.723 | 17,469 | -0.06(-2.14%) |
Sep 23, 2016 | 2.780 | 2.782 | 2.780 | 2.782 | 2,431 | +0.02(+0.62%) |
Sep 22, 2016 | 2.740 | 2.782 | 2.740 | 2.765 | 9,091 | +0.01(+0.31%) |
Sep 21, 2016 | 2.731 | 2.765 | 2.729 | 2.757 | 8,220 | +0.01(+0.31%) |
Sep 20, 2016 | 2.680 | 2.748 | 2.663 | 2.748 | 16,871 | +0.05(+1.89%) |
Sep 19, 2016 | 2.501 | 2.735 | 2.484 | 2.697 | 13,626 | -0.06(-2.16%) |
Sep 16, 2016 | 2.706 | 2.867 | 2.693 | 2.757 | 14,410 | +0.06(+2.21%) |
Sep 15, 2016 | 2.706 | 2.706 | 2.697 | 2.697 | 325 | +0.01(+0.32%) |
Sep 14, 2016 | 2.680 | 2.714 | 2.680 | 2.689 | 1,264 | -0.03(-0.94%) |
Sep 13, 2016 | 2.774 | 2.884 | 2.442 | 2.714 | 16,522 | -0.06(-2.15%) |
Sep 12, 2016 | 2.748 | 3.012 | 2.663 | 2.774 | 38,487 | +0.06(+2.19%) |
Sep 09, 2016 | 2.578 | 2.842 | 2.510 | 2.714 | 16,240 | +0.14(+5.28%) |
Sep 08, 2016 | 2.382 | 2.629 | 2.382 | 2.578 | 114,930 | +0.09(+3.41%) |
Sep 07, 2016 | 2.289 | 2.693 | 2.289 | 2.493 | 63,145 | +0.23(+10.15%) |
Sep 06, 2016 | 2.672 | 2.680 | 2.255 | 2.263 | 35,580 | -0.10(-4.32%) |
Sep 02, 2016 | 2.425 | 2.365 | 2.365 | 2.365 | 25,740 | -0.03(-1.06%) |
Sep 01, 2016 | 2.348 | 2.442 | 2.348 | 2.391 | 2,887 | +0.02(+0.71%) |
Aug 31, 2016 | 2.382 | 2.382 | 2.331 | 2.374 | 20,529 | -0.02(-0.80%) |
Aug 30, 2016 | 2.340 | 2.393 | 2.323 | 2.393 | 15,847 | +0.03(+1.35%) |
Aug 29, 2016 | 2.340 | 2.374 | 2.340 | 2.361 | 24,143 | +0.05(+2.02%) |
Aug 26, 2016 | 2.368 | 2.374 | 2.314 | 2.314 | 12,045 | -0.05(-2.16%) |
Aug 25, 2016 | 2.351 | 2.365 | 2.351 | 2.365 | 577 | +0.02(+0.72%) |
Aug 24, 2016 | 2.348 | 2.365 | 2.348 | 2.348 | 5,742 | -0.03(-1.38%) |
Aug 23, 2016 | 2.399 | 2.416 | 2.365 | 2.381 | 12,618 | -0.03(-1.43%) |
Aug 22, 2016 | 2.391 | 2.425 | 2.348 | 2.415 | 1,746 | +0.02(+1.04%) |
Aug 19, 2016 | 2.408 | 2.425 | 2.391 | 2.391 | 8,513 | +0.00(+0.00%) |
Aug 18, 2016 | 2.443 | 2.467 | 2.391 | 2.391 | 6,498 | -0.05(-2.09%) |
Aug 17, 2016 | 2.493 | 2.518 | 2.442 | 2.442 | 4,963 | -0.05(-2.05%) |
Aug 16, 2016 | 2.493 | 2.561 | 2.493 | 2.493 | 9,125 | -0.01(-0.52%) |
Aug 15, 2016 | 2.527 | 2.535 | 2.497 | 2.506 | 12,825 | -0.00(-0.16%) |
Aug 12, 2016 | 2.508 | 2.552 | 2.501 | 2.510 | 6,438 | -0.04(-1.67%) |
Aug 11, 2016 | 2.578 | 2.603 | 2.518 | 2.552 | 28,880 | +0.01(+0.50%) |
Aug 10, 2016 | 2.549 | 2.561 | 2.527 | 2.540 | 1,248 | +0.01(+0.51%) |
Aug 09, 2016 | 2.569 | 2.603 | 2.467 | 2.527 | 17,758 | -0.07(-2.62%) |
Aug 08, 2016 | 2.637 | 2.706 | 2.535 | 2.595 | 14,893 | -0.08(-2.87%) |
Aug 05, 2016 | 2.553 | 2.671 | 2.553 | 2.671 | 6,236 | +0.00(+0.00%) |
Aug 04, 2016 | 2.680 | 2.850 | 2.518 | 2.671 | 22,743 | +0.04(+1.62%) |
Aug 03, 2016 | 2.680 | 2.706 | 2.620 | 2.629 | 7,022 | -0.06(-2.21%) |
Aug 02, 2016 | 2.774 | 2.799 | 2.689 | 2.689 | 6,657 | -0.08(-2.77%) |