Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.885 | 2.900 | 2.845 | 2.890 | 72,574 | +0.09(+3.21%) |
Nov 29, 2016 | 2.870 | 3.010 | 2.760 | 2.800 | 47,461 | -0.05(-1.75%) |
Nov 28, 2016 | 2.850 | 3.040 | 2.736 | 2.850 | 224,657 | +0.16(+5.95%) |
Nov 25, 2016 | 2.510 | 2.750 | 2.480 | 2.690 | 81,326 | +0.18(+7.17%) |
Nov 23, 2016 | 2.510 | 2.510 | 2.510 | 0 | -0.36(-12.54%) | |
Nov 22, 2016 | 2.620 | 2.870 | 2.606 | 2.870 | 219,029 | +0.27(+10.44%) |
Nov 21, 2016 | 2.650 | 2.880 | 2.451 | 2.599 | 457,957 | +0.31(+13.48%) |
Nov 18, 2016 | 2.460 | 2.570 | 2.290 | 2.290 | 74,392 | -0.13(-5.37%) |
Nov 17, 2016 | 2.350 | 3.430 | 2.350 | 2.420 | 106,238 | +0.13(+5.68%) |
Nov 16, 2016 | 2.350 | 2.371 | 2.250 | 2.290 | 17,817 | -0.07(-2.97%) |
Nov 15, 2016 | 2.400 | 2.580 | 2.330 | 2.360 | 15,349 | +0.05(+2.16%) |
Nov 14, 2016 | 2.300 | 2.360 | 2.300 | 2.310 | 13,435 | -0.01(-0.43%) |
Nov 11, 2016 | 2.350 | 2.350 | 2.320 | 2.320 | 3,750 | -0.01(-0.43%) |
Nov 10, 2016 | 2.322 | 2.380 | 2.310 | 2.330 | 7,554 | -0.07(-2.92%) |
Nov 09, 2016 | 2.320 | 2.430 | 2.200 | 2.400 | 15,852 | +0.02(+0.84%) |
Nov 08, 2016 | 2.400 | 2.400 | 2.350 | 2.380 | 4,675 | +0.03(+1.28%) |
Nov 07, 2016 | 2.300 | 2.430 | 2.300 | 2.350 | 30,654 | -0.06(-2.49%) |
Nov 04, 2016 | 2.320 | 2.420 | 2.300 | 2.410 | 18,900 | -0.01(-0.41%) |
Nov 03, 2016 | 2.290 | 2.420 | 2.290 | 2.420 | 2,901 | -0.00(-0.00%) |
Nov 02, 2016 | 2.235 | 2.420 | 2.216 | 2.420 | 2,269 | +0.00(+0.00%) |
Nov 01, 2016 | 2.416 | 2.420 | 2.350 | 2.420 | 713 | +0.00(+0.00%) |
Oct 31, 2016 | 2.340 | 2.420 | 2.340 | 2.420 | 1,300 | +0.01(+0.41%) |
Oct 28, 2016 | 2.350 | 2.410 | 2.350 | 2.410 | 2,500 | +0.11(+4.71%) |
Oct 27, 2016 | 2.390 | 2.390 | 2.300 | 2.302 | 9,100 | -0.12(-4.89%) |
Oct 26, 2016 | 2.380 | 2.430 | 2.300 | 2.420 | 14,900 | +0.01(+0.41%) |
Oct 25, 2016 | 2.400 | 2.430 | 2.340 | 2.410 | 18,040 | +0.00(+0.00%) |
Oct 24, 2016 | 2.328 | 2.410 | 2.328 | 2.410 | 2,238 | +0.02(+0.84%) |
Oct 21, 2016 | 2.281 | 2.430 | 2.281 | 2.390 | 17,300 | -0.04(-1.65%) |
Oct 20, 2016 | 2.356 | 2.430 | 2.320 | 2.430 | 7,502 | +0.00(+0.00%) |
Oct 19, 2016 | 2.347 | 2.430 | 2.340 | 2.430 | 3,000 | +0.00(+0.00%) |
Oct 18, 2016 | 2.430 | 2.430 | 2.430 | 2.430 | 602 | +0.01(+0.41%) |
Oct 17, 2016 | 2.390 | 2.420 | 2.350 | 2.420 | 1,963 | +0.03(+1.26%) |
Oct 14, 2016 | 2.400 | 2.427 | 2.300 | 2.390 | 12,839 | -0.01(-0.42%) |
Oct 13, 2016 | 2.400 | 2.400 | 2.310 | 2.400 | 6,046 | +0.03(+1.27%) |
Oct 12, 2016 | 2.420 | 2.420 | 2.310 | 2.370 | 4,424 | -0.01(-0.42%) |
Oct 11, 2016 | 2.380 | 2.380 | 2.350 | 2.380 | 2,131 | +0.07(+3.03%) |
Oct 10, 2016 | 2.380 | 2.380 | 2.300 | 2.310 | 3,091 | +0.02(+0.87%) |
Oct 07, 2016 | 2.350 | 2.350 | 2.270 | 2.290 | 965 | -0.01(-0.43%) |
Oct 06, 2016 | 2.350 | 2.350 | 2.270 | 2.300 | 11,184 | -0.05(-2.13%) |
Oct 05, 2016 | 2.420 | 2.420 | 2.270 | 2.350 | 55,311 | +0.04(+1.73%) |
Oct 04, 2016 | 2.450 | 2.450 | 2.310 | 2.310 | 7,302 | -0.15(-6.10%) |
Oct 03, 2016 | 2.552 | 2.600 | 2.400 | 2.460 | 2,395 | -0.04(-1.57%) |
Sep 30, 2016 | 2.460 | 2.500 | 2.460 | 2.499 | 5,743 | +0.11(+4.57%) |
Sep 29, 2016 | 2.460 | 2.460 | 2.390 | 2.390 | 500 | +0.00(+0.00%) |
Sep 28, 2016 | 2.480 | 2.480 | 2.390 | 2.390 | 745 | +0.01(+0.42%) |
Sep 27, 2016 | 2.500 | 2.500 | 2.380 | 2.380 | 660 | -0.12(-4.80%) |
Sep 26, 2016 | 2.290 | 2.500 | 2.290 | 2.500 | 2,002 | +0.21(+9.17%) |
Sep 23, 2016 | 2.312 | 2.550 | 2.290 | 2.290 | 123,422 | -0.13(-5.37%) |
Sep 22, 2016 | 2.460 | 2.470 | 2.420 | 2.420 | 1,290 | -0.05(-2.02%) |
Sep 20, 2016 | 2.380 | 2.470 | 2.470 | 2.470 | 21 | +0.08(+3.35%) |
Sep 19, 2016 | 2.360 | 2.510 | 2.330 | 2.390 | 7,532 | +0.07(+3.02%) |
Sep 16, 2016 | 2.560 | 2.620 | 2.290 | 2.320 | 28,327 | -0.23(-9.02%) |
Sep 15, 2016 | 2.650 | 2.650 | 2.440 | 2.550 | 8,646 | +0.00(+0.00%) |
Sep 14, 2016 | 2.650 | 2.660 | 2.500 | 2.550 | 10,580 | +0.01(+0.39%) |
Sep 13, 2016 | 2.550 | 2.630 | 2.510 | 2.540 | 10,089 | -0.01(-0.39%) |
Sep 12, 2016 | 2.450 | 2.650 | 2.270 | 2.550 | 19,147 | +0.00(+0.00%) |
Sep 09, 2016 | 2.570 | 2.600 | 2.400 | 2.550 | 6,326 | +0.00(+0.00%) |
Sep 08, 2016 | 2.610 | 2.650 | 2.380 | 2.550 | 17,128 | +0.06(+2.41%) |
Sep 07, 2016 | 2.450 | 2.650 | 2.450 | 2.490 | 20,454 | -0.12(-4.60%) |
Sep 06, 2016 | 2.440 | 2.650 | 2.420 | 2.610 | 18,003 | +0.26(+11.06%) |
Sep 02, 2016 | 2.420 | 2.350 | 2.350 | 2.350 | 600 | +0.06(+2.62%) |