Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.304 | 5.105 | 3.263 | 4.850 | 922,927 | +1.52(+45.68%) |
Aug 30, 2016 | 3.181 | 3.428 | 3.181 | 3.329 | 54,136 | +0.16(+4.92%) |
Aug 29, 2016 | 3.124 | 3.255 | 3.124 | 3.173 | 51,694 | +0.08(+2.66%) |
Aug 26, 2016 | 2.828 | 3.206 | 2.828 | 3.091 | 63,898 | +0.24(+8.36%) |
Aug 25, 2016 | 2.856 | 2.910 | 2.836 | 2.852 | 12,146 | +0.01(+0.29%) |
Aug 24, 2016 | 2.836 | 2.889 | 2.831 | 2.844 | 28,042 | -0.02(-0.86%) |
Aug 23, 2016 | 2.877 | 2.992 | 2.836 | 2.869 | 89,695 | +0.07(+2.35%) |
Aug 22, 2016 | 2.507 | 2.902 | 2.507 | 2.803 | 87,204 | +0.24(+9.29%) |
Aug 19, 2016 | 2.548 | 2.713 | 2.532 | 2.565 | 42,359 | +0.02(+0.65%) |
Aug 18, 2016 | 2.499 | 2.573 | 2.499 | 2.548 | 15,011 | +0.08(+3.33%) |
Aug 17, 2016 | 2.491 | 2.499 | 2.458 | 2.466 | 9,745 | -0.03(-1.32%) |
Aug 16, 2016 | 2.532 | 2.645 | 2.499 | 2.499 | 28,991 | +0.00(+0.00%) |
Aug 15, 2016 | 2.441 | 2.507 | 2.441 | 2.499 | 3,021 | +0.11(+4.47%) |
Aug 12, 2016 | 2.425 | 2.433 | 2.351 | 2.392 | 6,156 | -0.08(-3.32%) |
Aug 11, 2016 | 2.392 | 2.556 | 2.392 | 2.474 | 11,647 | +0.07(+3.08%) |
Aug 10, 2016 | 2.524 | 2.524 | 2.384 | 2.400 | 6,329 | -0.10(-3.95%) |
Aug 09, 2016 | 2.499 | 2.614 | 2.499 | 2.499 | 23,374 | -0.06(-2.25%) |
Aug 08, 2016 | 2.565 | 2.663 | 2.408 | 2.556 | 69,112 | +0.07(+2.64%) |
Aug 05, 2016 | 2.622 | 2.663 | 2.474 | 2.491 | 20,481 | -0.09(-3.50%) |
Aug 04, 2016 | 2.713 | 3.009 | 2.581 | 2.581 | 68,713 | +0.07(+2.95%) |
Aug 03, 2016 | 2.503 | 2.548 | 2.491 | 2.507 | 13,689 | +0.01(+0.33%) |
Aug 02, 2016 | 2.450 | 2.524 | 2.400 | 2.499 | 8,495 | +0.09(+3.75%) |
Aug 01, 2016 | 2.474 | 2.491 | 2.384 | 2.408 | 7,085 | -0.03(-1.35%) |
Jul 29, 2016 | 2.524 | 2.524 | 2.425 | 2.441 | 7,517 | -0.12(-4.50%) |
Jul 28, 2016 | 2.499 | 2.581 | 2.499 | 2.556 | 5,031 | +0.10(+4.01%) |
Jul 27, 2016 | 2.474 | 2.482 | 2.450 | 2.458 | 10,301 | +0.01(+0.34%) |
Jul 26, 2016 | 2.409 | 2.466 | 2.400 | 2.450 | 10,047 | +0.02(+1.02%) |
Jul 25, 2016 | 2.515 | 2.515 | 2.417 | 2.425 | 11,102 | -0.06(-2.32%) |
Jul 22, 2016 | 2.359 | 2.507 | 2.343 | 2.482 | 10,054 | +0.07(+3.07%) |
Jul 21, 2016 | 2.450 | 2.466 | 2.384 | 2.408 | 4,671 | -0.06(-2.33%) |
Jul 20, 2016 | 2.450 | 2.507 | 2.203 | 2.466 | 71,619 | +0.00(+0.00%) |
Jul 19, 2016 | 2.565 | 2.630 | 2.433 | 2.466 | 32,748 | -0.08(-3.23%) |
Jul 18, 2016 | 2.573 | 2.573 | 2.532 | 2.548 | 9,385 | +0.02(+0.65%) |
Jul 15, 2016 | 2.524 | 2.532 | 2.482 | 2.532 | 8,065 | +0.02(+0.65%) |
Jul 14, 2016 | 2.433 | 2.548 | 2.433 | 2.515 | 13,889 | +0.07(+3.03%) |
Jul 13, 2016 | 2.359 | 2.450 | 2.359 | 2.441 | 32,435 | +0.00(+0.00%) |
Jul 12, 2016 | 2.129 | 2.524 | 2.121 | 2.441 | 111,472 | +0.33(+15.56%) |
Jul 11, 2016 | 2.039 | 2.154 | 2.022 | 2.113 | 42,536 | +0.12(+5.76%) |
Jul 08, 2016 | 1.907 | 2.014 | 1.882 | 1.997 | 71,285 | +0.12(+6.58%) |
Jul 07, 2016 | 1.914 | 1.914 | 1.849 | 1.874 | 3,770 | -0.01(-0.44%) |
Jul 06, 2016 | 1.874 | 1.923 | 1.858 | 1.882 | 16,961 | -0.03(-1.72%) |
Jul 05, 2016 | 2.096 | 2.096 | 1.899 | 1.915 | 14,569 | -0.23(-10.73%) |
Jul 01, 2016 | 2.121 | 2.145 | 2.145 | 2.145 | 17,031 | +0.03(+1.56%) |
Jun 30, 2016 | 2.121 | 2.154 | 2.104 | 2.113 | 14,671 | -0.03(-1.53%) |
Jun 29, 2016 | 2.211 | 2.219 | 2.055 | 2.145 | 31,981 | -0.03(-1.51%) |
Jun 28, 2016 | 2.260 | 2.260 | 2.141 | 2.178 | 13,828 | -0.04(-1.85%) |
Jun 27, 2016 | 2.384 | 2.384 | 2.203 | 2.219 | 27,650 | -0.16(-6.90%) |
Jun 24, 2016 | 2.499 | 2.524 | 2.269 | 2.384 | 140,470 | -0.16(-6.45%) |
Jun 23, 2016 | 2.482 | 2.581 | 2.482 | 2.548 | 21,688 | +0.08(+3.33%) |
Jun 22, 2016 | 2.573 | 2.573 | 2.441 | 2.466 | 11,236 | -0.07(-2.60%) |
Jun 21, 2016 | 2.524 | 2.548 | 2.507 | 2.532 | 10,120 | +0.01(+0.33%) |
Jun 20, 2016 | 2.548 | 2.598 | 2.507 | 2.524 | 20,983 | -0.01(-0.32%) |
Jun 17, 2016 | 2.598 | 2.598 | 2.392 | 2.532 | 138,652 | -0.03(-1.28%) |
Jun 16, 2016 | 2.466 | 2.589 | 2.425 | 2.565 | 24,088 | +0.06(+2.30%) |
Jun 15, 2016 | 2.540 | 2.573 | 2.507 | 2.507 | 16,228 | -0.05(-1.93%) |
Jun 14, 2016 | 2.598 | 2.598 | 2.556 | 2.556 | 29,125 | -0.04(-1.58%) |
Jun 13, 2016 | 2.598 | 2.598 | 2.565 | 2.598 | 10,749 | +0.00(+0.00%) |
Jun 10, 2016 | 2.573 | 2.630 | 2.565 | 2.598 | 11,116 | -0.05(-1.86%) |
Jun 09, 2016 | 2.739 | 2.770 | 2.639 | 2.647 | 18,610 | -0.14(-5.01%) |
Jun 08, 2016 | 2.713 | 2.795 | 2.713 | 2.787 | 8,221 | +0.07(+2.73%) |
Jun 07, 2016 | 2.745 | 2.770 | 2.713 | 2.713 | 10,410 | -0.03(-1.20%) |
Jun 06, 2016 | 2.680 | 2.811 | 2.680 | 2.745 | 21,231 | +0.03(+1.21%) |
Jun 03, 2016 | 2.737 | 2.899 | 2.688 | 2.713 | 75,660 | -0.07(-2.37%) |
Jun 02, 2016 | 2.614 | 2.852 | 2.548 | 2.778 | 60,027 | +0.21(+7.99%) |