Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.300 | 2.300 | 2.130 | 2.160 | 676,024 | -0.08(-3.57%) |
Nov 29, 2016 | 2.300 | 2.310 | 2.220 | 2.240 | 420,236 | -0.07(-3.03%) |
Nov 28, 2016 | 2.350 | 2.370 | 2.310 | 2.310 | 239,339 | -0.02(-0.86%) |
Nov 25, 2016 | 2.380 | 2.430 | 2.320 | 2.330 | 158,985 | -0.03(-1.27%) |
Nov 23, 2016 | 2.360 | 2.360 | 2.360 | 0 | -0.04(-1.67%) | |
Nov 22, 2016 | 2.420 | 2.500 | 2.400 | 2.400 | 183,292 | +0.00(+0.00%) |
Nov 21, 2016 | 2.490 | 2.500 | 2.395 | 2.400 | 195,809 | -0.10(-4.00%) |
Nov 18, 2016 | 2.430 | 2.500 | 2.400 | 2.500 | 239,995 | +0.08(+3.31%) |
Nov 17, 2016 | 2.410 | 2.450 | 2.390 | 2.420 | 221,417 | +0.02(+0.83%) |
Nov 16, 2016 | 2.400 | 2.460 | 2.380 | 2.400 | 134,529 | -0.01(-0.41%) |
Nov 15, 2016 | 2.410 | 2.440 | 2.338 | 2.410 | 184,848 | +0.03(+1.26%) |
Nov 14, 2016 | 2.400 | 2.490 | 2.350 | 2.380 | 207,472 | -0.04(-1.65%) |
Nov 11, 2016 | 2.260 | 2.480 | 2.260 | 2.420 | 284,695 | +0.09(+3.86%) |
Nov 10, 2016 | 2.200 | 2.380 | 2.150 | 2.330 | 505,544 | +0.12(+5.43%) |
Nov 09, 2016 | 2.150 | 2.290 | 1.210 | 2.210 | 282,159 | -0.05(-2.21%) |
Nov 08, 2016 | 2.120 | 2.280 | 2.032 | 2.260 | 287,386 | +0.15(+7.11%) |
Nov 07, 2016 | 2.010 | 2.150 | 1.930 | 2.110 | 269,418 | +0.14(+7.11%) |
Nov 04, 2016 | 1.930 | 1.980 | 1.920 | 1.970 | 53,505 | +0.04(+2.07%) |
Nov 03, 2016 | 1.960 | 1.980 | 1.900 | 1.930 | 101,569 | -0.02(-1.03%) |
Nov 02, 2016 | 2.000 | 2.020 | 1.940 | 1.950 | 214,905 | -0.05(-2.50%) |
Nov 01, 2016 | 2.010 | 2.050 | 2.000 | 2.000 | 227,197 | -0.01(-0.50%) |
Oct 31, 2016 | 2.100 | 2.160 | 2.000 | 2.010 | 294,994 | -0.09(-4.29%) |
Oct 28, 2016 | 2.140 | 2.160 | 2.060 | 2.100 | 126,278 | -0.05(-2.33%) |
Oct 27, 2016 | 2.260 | 2.260 | 2.120 | 2.150 | 270,866 | -0.11(-4.87%) |
Oct 26, 2016 | 2.280 | 2.310 | 2.200 | 2.260 | 146,563 | -0.06(-2.59%) |
Oct 25, 2016 | 2.350 | 2.360 | 2.220 | 2.320 | 196,169 | -0.04(-1.69%) |
Oct 24, 2016 | 2.400 | 2.430 | 2.300 | 2.360 | 137,094 | -0.04(-1.67%) |
Oct 21, 2016 | 2.360 | 2.435 | 2.350 | 2.400 | 101,254 | +0.01(+0.42%) |
Oct 20, 2016 | 2.410 | 2.478 | 2.370 | 2.390 | 107,713 | -0.03(-1.24%) |
Oct 19, 2016 | 2.420 | 2.470 | 2.390 | 2.420 | 82,271 | +0.03(+1.26%) |
Oct 18, 2016 | 2.380 | 2.410 | 2.251 | 2.390 | 225,999 | +0.03(+1.27%) |
Oct 17, 2016 | 2.490 | 2.560 | 2.360 | 2.360 | 152,807 | -0.16(-6.35%) |
Oct 14, 2016 | 2.540 | 2.600 | 2.460 | 2.520 | 228,458 | -0.01(-0.40%) |
Oct 13, 2016 | 2.500 | 2.590 | 2.390 | 2.530 | 324,531 | +0.03(+1.20%) |
Oct 12, 2016 | 2.510 | 2.530 | 2.470 | 2.500 | 101,094 | -0.05(-1.96%) |
Oct 11, 2016 | 2.530 | 2.560 | 2.460 | 2.550 | 151,931 | -0.01(-0.39%) |
Oct 10, 2016 | 2.460 | 2.580 | 2.460 | 2.560 | 292,460 | +0.12(+4.92%) |
Oct 07, 2016 | 2.480 | 2.500 | 2.405 | 2.440 | 52,145 | -0.04(-1.61%) |
Oct 06, 2016 | 2.440 | 2.500 | 2.360 | 2.480 | 123,468 | +0.04(+1.64%) |
Oct 05, 2016 | 2.420 | 2.520 | 2.371 | 2.440 | 102,970 | +0.04(+1.67%) |
Oct 04, 2016 | 2.410 | 2.470 | 2.250 | 2.400 | 310,055 | +0.02(+0.84%) |
Oct 03, 2016 | 2.500 | 2.530 | 2.380 | 2.380 | 135,633 | -0.09(-3.64%) |
Sep 30, 2016 | 2.580 | 2.640 | 2.400 | 2.470 | 474,590 | -0.07(-2.76%) |
Sep 29, 2016 | 2.470 | 2.600 | 2.450 | 2.540 | 238,530 | +0.06(+2.42%) |
Sep 28, 2016 | 2.450 | 2.500 | 2.380 | 2.480 | 243,511 | +0.05(+2.06%) |
Sep 27, 2016 | 2.360 | 2.440 | 2.330 | 2.430 | 181,494 | +0.02(+0.83%) |
Sep 26, 2016 | 2.430 | 2.440 | 2.380 | 2.410 | 126,819 | -0.01(-0.41%) |
Sep 23, 2016 | 2.320 | 2.440 | 2.300 | 2.420 | 225,529 | +0.07(+2.98%) |
Sep 22, 2016 | 2.290 | 2.370 | 2.280 | 2.350 | 104,348 | +0.07(+3.07%) |
Sep 21, 2016 | 2.260 | 2.320 | 2.250 | 2.280 | 59,363 | +0.04(+1.79%) |
Sep 20, 2016 | 2.300 | 2.320 | 2.220 | 2.240 | 82,180 | -0.07(-3.03%) |
Sep 19, 2016 | 2.210 | 2.350 | 2.181 | 2.310 | 150,364 | +0.11(+5.00%) |
Sep 16, 2016 | 2.180 | 2.230 | 2.150 | 2.200 | 204,122 | -0.02(-0.90%) |
Sep 15, 2016 | 2.190 | 2.230 | 2.170 | 2.220 | 60,816 | +0.04(+1.83%) |
Sep 14, 2016 | 2.170 | 2.190 | 2.140 | 2.180 | 97,867 | +0.01(+0.46%) |
Sep 13, 2016 | 2.180 | 2.210 | 2.110 | 2.170 | 146,868 | -0.06(-2.69%) |
Sep 12, 2016 | 2.150 | 2.270 | 2.120 | 2.230 | 142,297 | +0.03(+1.36%) |
Sep 09, 2016 | 2.330 | 2.370 | 2.180 | 2.200 | 259,856 | -0.16(-6.78%) |
Sep 08, 2016 | 2.310 | 2.370 | 2.280 | 2.360 | 137,587 | +0.05(+2.16%) |
Sep 07, 2016 | 2.210 | 2.330 | 2.170 | 2.310 | 380,236 | +0.08(+3.59%) |
Sep 06, 2016 | 2.220 | 2.280 | 2.200 | 2.230 | 178,272 | +0.01(+0.45%) |
Sep 02, 2016 | 2.150 | 2.220 | 2.220 | 2.220 | 167,000 | +0.11(+5.21%) |