Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.570 | 2.580 | 2.422 | 2.480 | 8,620 | -0.09(-3.50%) |
Oct 28, 2016 | 2.550 | 2.580 | 2.470 | 2.570 | 4,126 | +0.02(+0.78%) |
Oct 27, 2016 | 2.620 | 2.640 | 2.410 | 2.550 | 1,201 | -0.06(-2.30%) |
Oct 26, 2016 | 2.640 | 2.740 | 2.500 | 2.610 | 44,962 | -0.04(-1.69%) |
Oct 25, 2016 | 2.696 | 2.750 | 2.545 | 2.655 | 22,609 | -0.10(-3.45%) |
Oct 24, 2016 | 2.750 | 2.760 | 2.660 | 2.750 | 8,557 | -0.01(-0.36%) |
Oct 21, 2016 | 2.470 | 2.800 | 2.470 | 2.760 | 13,765 | +0.11(+4.15%) |
Oct 20, 2016 | 2.500 | 2.650 | 2.380 | 2.650 | 28,831 | +0.18(+7.29%) |
Oct 19, 2016 | 2.360 | 2.570 | 2.350 | 2.470 | 16,077 | +0.01(+0.41%) |
Oct 18, 2016 | 2.550 | 2.550 | 2.300 | 2.460 | 60,421 | -0.10(-3.91%) |
Oct 17, 2016 | 2.560 | 2.640 | 2.410 | 2.560 | 43,970 | -0.03(-1.16%) |
Oct 14, 2016 | 2.590 | 2.590 | 2.450 | 2.590 | 58,617 | +0.11(+4.44%) |
Oct 13, 2016 | 2.500 | 2.550 | 2.460 | 2.480 | 25,205 | +0.03(+1.22%) |
Oct 12, 2016 | 2.380 | 2.450 | 2.350 | 2.450 | 42,662 | +0.07(+2.94%) |
Oct 11, 2016 | 2.400 | 2.410 | 2.320 | 2.380 | 8,496 | -0.02(-0.83%) |
Oct 10, 2016 | 2.400 | 2.430 | 2.400 | 2.400 | 2,964 | -0.03(-1.23%) |
Oct 07, 2016 | 2.400 | 2.430 | 2.360 | 2.430 | 6,366 | +0.01(+0.41%) |
Oct 06, 2016 | 2.470 | 2.490 | 2.420 | 2.420 | 1,743 | -0.06(-2.42%) |
Oct 05, 2016 | 2.415 | 2.490 | 2.356 | 2.480 | 33,587 | +0.05(+2.23%) |
Oct 04, 2016 | 2.490 | 2.500 | 2.426 | 2.426 | 1,640 | -0.04(-1.79%) |
Oct 03, 2016 | 2.410 | 2.490 | 2.300 | 2.470 | 33,366 | +0.09(+3.78%) |
Sep 30, 2016 | 2.450 | 2.450 | 2.300 | 2.380 | 34,366 | -0.02(-0.83%) |
Sep 29, 2016 | 2.400 | 2.430 | 2.350 | 2.400 | 31,882 | +0.00(+0.00%) |
Sep 28, 2016 | 2.400 | 2.430 | 2.400 | 2.400 | 3,114 | -0.03(-1.23%) |
Sep 27, 2016 | 2.400 | 2.439 | 2.330 | 2.430 | 18,288 | +0.01(+0.41%) |
Sep 26, 2016 | 2.394 | 2.420 | 2.320 | 2.420 | 15,776 | +0.01(+0.41%) |
Sep 23, 2016 | 2.340 | 2.420 | 2.340 | 2.410 | 3,185 | +0.06(+2.55%) |
Sep 22, 2016 | 2.409 | 2.450 | 2.350 | 2.350 | 12,741 | -0.06(-2.49%) |
Sep 21, 2016 | 2.380 | 2.450 | 2.380 | 2.410 | 5,786 | +0.03(+1.26%) |
Sep 20, 2016 | 2.360 | 2.480 | 2.360 | 2.380 | 12,182 | -0.02(-0.83%) |
Sep 19, 2016 | 2.360 | 2.440 | 2.320 | 2.400 | 6,638 | +0.10(+4.35%) |
Sep 16, 2016 | 2.420 | 2.460 | 2.290 | 2.300 | 61,889 | -0.13(-5.35%) |
Sep 15, 2016 | 2.510 | 2.590 | 2.400 | 2.430 | 98,767 | -0.16(-6.17%) |
Sep 14, 2016 | 2.730 | 2.730 | 2.590 | 2.590 | 38,917 | -0.18(-6.50%) |
Sep 13, 2016 | 2.770 | 2.790 | 2.752 | 2.770 | 6,450 | -0.03(-1.07%) |
Sep 12, 2016 | 2.775 | 2.850 | 2.770 | 2.800 | 27,828 | -0.01(-0.36%) |
Sep 09, 2016 | 2.865 | 2.870 | 2.700 | 2.810 | 28,358 | -0.12(-4.10%) |
Sep 08, 2016 | 2.900 | 2.970 | 2.891 | 2.930 | 27,380 | +0.01(+0.34%) |
Sep 07, 2016 | 3.000 | 3.020 | 2.889 | 2.920 | 27,735 | -0.07(-2.34%) |
Sep 06, 2016 | 2.890 | 3.100 | 2.800 | 2.990 | 66,708 | +0.19(+6.79%) |
Sep 02, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 27,500 | +0.00(+0.00%) |
Sep 01, 2016 | 2.860 | 2.860 | 2.560 | 2.800 | 34,409 | -0.19(-6.35%) |
Aug 31, 2016 | 2.820 | 3.000 | 2.680 | 2.990 | 73,795 | +0.15(+5.28%) |
Aug 30, 2016 | 2.770 | 2.950 | 2.650 | 2.840 | 90,206 | +0.04(+1.46%) |
Aug 29, 2016 | 2.560 | 3.200 | 2.442 | 2.799 | 240,260 | +0.40(+16.77%) |
Aug 26, 2016 | 2.180 | 2.400 | 2.180 | 2.397 | 82,261 | +0.27(+12.54%) |
Aug 25, 2016 | 2.140 | 2.180 | 2.100 | 2.130 | 34,548 | +0.02(+0.95%) |
Aug 24, 2016 | 2.085 | 2.120 | 2.010 | 2.110 | 16,861 | +0.06(+2.93%) |
Aug 23, 2016 | 2.050 | 2.150 | 2.050 | 2.050 | 11,904 | +0.00(+0.00%) |
Aug 22, 2016 | 2.110 | 2.110 | 2.000 | 2.050 | 10,214 | +0.02(+0.99%) |
Aug 19, 2016 | 2.046 | 2.060 | 1.955 | 2.030 | 80,350 | +0.02(+1.00%) |
Aug 18, 2016 | 2.122 | 2.122 | 2.000 | 2.010 | 3,832 | -0.08(-3.83%) |
Aug 17, 2016 | 2.120 | 2.120 | 2.021 | 2.090 | 19,720 | -0.07(-3.24%) |
Aug 16, 2016 | 2.190 | 2.230 | 2.080 | 2.160 | 25,783 | +0.05(+2.37%) |
Aug 15, 2016 | 2.160 | 2.280 | 2.100 | 2.110 | 19,179 | -0.06(-2.76%) |
Aug 12, 2016 | 2.400 | 2.400 | 2.130 | 2.170 | 63,470 | +0.02(+0.93%) |
Aug 11, 2016 | 2.180 | 2.270 | 2.130 | 2.150 | 31,438 | -0.03(-1.38%) |
Aug 10, 2016 | 2.150 | 2.180 | 2.150 | 2.180 | 34,463 | -0.06(-2.68%) |
Aug 09, 2016 | 2.160 | 2.240 | 2.140 | 2.240 | 35,514 | -0.07(-2.99%) |
Aug 08, 2016 | 2.310 | 2.310 | 2.190 | 2.309 | 30,609 | -0.00(-0.07%) |
Aug 05, 2016 | 2.280 | 2.340 | 2.190 | 2.311 | 25,997 | -0.09(-3.72%) |
Aug 04, 2016 | 2.120 | 2.450 | 2.120 | 2.400 | 29,563 | +0.17(+7.62%) |
Aug 03, 2016 | 2.180 | 2.270 | 2.085 | 2.230 | 42,533 | +0.05(+2.29%) |
Aug 02, 2016 | 2.250 | 2.450 | 2.070 | 2.180 | 23,200 | -0.11(-4.80%) |