Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.978 | 3.318 | 2.876 | 3.250 | 139,854 | +0.28(+9.46%) |
Nov 29, 2016 | 3.029 | 3.029 | 2.825 | 2.969 | 65,625 | -0.13(-4.12%) |
Nov 28, 2016 | 3.085 | 3.105 | 2.986 | 3.097 | 16,687 | +0.05(+1.68%) |
Nov 25, 2016 | 3.003 | 3.046 | 3.003 | 3.046 | 655 | +0.04(+1.42%) |
Nov 23, 2016 | 3.003 | 3.003 | 3.003 | 0 | -0.03(-0.84%) | |
Nov 22, 2016 | 2.935 | 3.494 | 2.935 | 3.029 | 65,655 | +0.12(+4.09%) |
Nov 21, 2016 | 3.011 | 3.488 | 2.910 | 2.910 | 94,379 | +0.02(+0.59%) |
Nov 18, 2016 | 2.869 | 3.139 | 2.808 | 2.893 | 73,213 | -0.12(-3.95%) |
Nov 17, 2016 | 2.952 | 3.046 | 2.952 | 3.012 | 20,712 | +0.03(+0.85%) |
Nov 16, 2016 | 3.080 | 3.122 | 2.978 | 2.986 | 14,102 | -0.07(-2.23%) |
Nov 15, 2016 | 3.039 | 3.139 | 3.037 | 3.054 | 5,667 | +0.03(+0.84%) |
Nov 14, 2016 | 2.901 | 3.054 | 2.901 | 3.029 | 18,791 | +0.11(+3.79%) |
Nov 11, 2016 | 2.927 | 3.010 | 2.918 | 2.918 | 5,232 | -0.03(-0.87%) |
Nov 10, 2016 | 2.799 | 2.884 | 2.799 | 2.944 | 29,662 | +0.16(+5.81%) |
Nov 09, 2016 | 2.984 | 2.984 | 2.731 | 2.782 | 9,207 | -0.27(-8.91%) |
Nov 08, 2016 | 2.900 | 3.054 | 2.816 | 3.054 | 8,175 | +0.16(+5.59%) |
Nov 07, 2016 | 2.748 | 2.893 | 2.629 | 2.893 | 20,058 | +0.25(+9.33%) |
Nov 04, 2016 | 2.595 | 2.714 | 2.595 | 2.646 | 138,765 | +0.04(+1.63%) |
Nov 03, 2016 | 2.595 | 2.637 | 2.595 | 2.603 | 9,793 | -0.02(-0.65%) |
Nov 02, 2016 | 2.637 | 2.637 | 2.544 | 2.620 | 6,887 | +0.06(+2.50%) |
Nov 01, 2016 | 2.527 | 2.646 | 2.527 | 2.557 | 13,769 | +0.04(+1.52%) |
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%) |