Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.590 | 2.630 | 2.420 | 2.430 | 101,953 | -0.16(-6.18%) |
Nov 29, 2016 | 2.630 | 2.630 | 2.550 | 2.590 | 41,088 | -0.02(-0.77%) |
Nov 28, 2016 | 2.520 | 2.700 | 2.510 | 2.610 | 103,281 | +0.10(+3.98%) |
Nov 25, 2016 | 2.490 | 2.557 | 2.470 | 2.510 | 36,106 | +0.02(+0.80%) |
Nov 23, 2016 | 2.490 | 2.490 | 2.490 | 0 | -0.02(-0.80%) | |
Nov 22, 2016 | 2.510 | 2.554 | 2.420 | 2.510 | 75,869 | +0.02(+0.80%) |
Nov 21, 2016 | 2.510 | 2.610 | 2.470 | 2.490 | 70,936 | -0.05(-1.97%) |
Nov 18, 2016 | 2.570 | 2.580 | 2.450 | 2.540 | 235,963 | -0.07(-2.68%) |
Nov 17, 2016 | 2.640 | 2.700 | 2.550 | 2.610 | 97,768 | -0.01(-0.38%) |
Nov 16, 2016 | 2.620 | 2.700 | 2.510 | 2.620 | 168,263 | -0.07(-2.60%) |
Nov 15, 2016 | 2.870 | 2.940 | 2.630 | 2.690 | 125,336 | -0.19(-6.60%) |
Nov 14, 2016 | 3.000 | 3.000 | 2.760 | 2.880 | 209,421 | -0.10(-3.36%) |
Nov 11, 2016 | 2.750 | 3.000 | 2.550 | 2.980 | 175,192 | +0.19(+6.81%) |
Nov 10, 2016 | 2.610 | 2.800 | 2.540 | 2.790 | 181,054 | +0.24(+9.41%) |
Nov 09, 2016 | 2.430 | 2.560 | 2.410 | 2.550 | 181,641 | +0.10(+4.08%) |
Nov 08, 2016 | 2.450 | 2.450 | 2.400 | 2.450 | 39,116 | +0.00(+0.00%) |
Nov 07, 2016 | 2.360 | 2.470 | 2.360 | 2.450 | 136,136 | +0.09(+3.81%) |
Nov 04, 2016 | 2.430 | 2.450 | 2.330 | 2.360 | 124,464 | -0.09(-3.67%) |
Nov 03, 2016 | 2.590 | 2.590 | 2.380 | 2.450 | 209,009 | -0.09(-3.54%) |
Nov 02, 2016 | 2.680 | 2.730 | 2.540 | 2.540 | 117,508 | -0.13(-4.87%) |
Nov 01, 2016 | 2.889 | 2.950 | 2.660 | 2.670 | 116,527 | -0.09(-3.26%) |
Oct 31, 2016 | 2.870 | 2.870 | 2.750 | 2.760 | 106,086 | -0.10(-3.50%) |
Oct 28, 2016 | 2.810 | 2.930 | 2.810 | 2.860 | 61,552 | +0.05(+1.78%) |
Oct 27, 2016 | 2.850 | 2.925 | 2.800 | 2.810 | 55,353 | +0.00(+0.00%) |
Oct 26, 2016 | 2.910 | 2.913 | 2.800 | 2.810 | 83,531 | -0.09(-3.10%) |
Oct 25, 2016 | 2.940 | 2.990 | 2.880 | 2.900 | 59,852 | -0.03(-1.02%) |
Oct 24, 2016 | 3.000 | 3.000 | 2.896 | 2.930 | 125,835 | +0.05(+1.74%) |
Oct 21, 2016 | 2.860 | 2.920 | 2.860 | 2.880 | 91,870 | +0.00(+0.00%) |
Oct 20, 2016 | 2.870 | 2.960 | 2.850 | 2.880 | 57,509 | -0.01(-0.35%) |
Oct 19, 2016 | 2.840 | 2.900 | 2.770 | 2.890 | 133,378 | +0.10(+3.58%) |
Oct 18, 2016 | 2.880 | 2.940 | 2.760 | 2.790 | 83,846 | -0.10(-3.46%) |
Oct 17, 2016 | 2.970 | 3.000 | 2.870 | 2.890 | 88,809 | -0.04(-1.37%) |
Oct 14, 2016 | 2.960 | 2.976 | 2.910 | 2.930 | 63,366 | +0.00(+0.00%) |
Oct 13, 2016 | 2.990 | 2.990 | 2.920 | 2.930 | 73,720 | -0.02(-0.68%) |
Oct 12, 2016 | 2.960 | 3.000 | 2.930 | 2.950 | 23,755 | +0.01(+0.34%) |
Oct 11, 2016 | 2.970 | 3.000 | 2.930 | 2.940 | 43,188 | -0.05(-1.67%) |
Oct 10, 2016 | 2.970 | 3.030 | 2.940 | 2.990 | 52,072 | +0.05(+1.70%) |
Oct 07, 2016 | 3.000 | 3.000 | 2.850 | 2.940 | 93,155 | -0.06(-2.00%) |
Oct 06, 2016 | 3.000 | 3.040 | 2.950 | 3.000 | 47,601 | +0.02(+0.67%) |
Oct 05, 2016 | 3.020 | 3.020 | 2.910 | 2.980 | 99,061 | -0.05(-1.65%) |
Oct 04, 2016 | 2.990 | 3.060 | 2.970 | 3.030 | 102,575 | +0.01(+0.33%) |
Oct 03, 2016 | 2.990 | 3.030 | 2.920 | 3.020 | 42,639 | +0.04(+1.34%) |
Sep 30, 2016 | 3.020 | 3.100 | 2.910 | 2.980 | 106,287 | +0.04(+1.36%) |
Sep 29, 2016 | 2.900 | 2.970 | 2.850 | 2.940 | 65,590 | +0.03(+1.03%) |
Sep 28, 2016 | 2.910 | 2.930 | 2.880 | 2.910 | 74,202 | +0.00(+0.00%) |
Sep 27, 2016 | 2.890 | 2.940 | 2.850 | 2.910 | 98,167 | +0.03(+1.04%) |
Sep 26, 2016 | 3.020 | 3.029 | 2.870 | 2.880 | 108,451 | -0.12(-4.00%) |
Sep 23, 2016 | 3.040 | 3.040 | 2.960 | 3.000 | 113,894 | +0.02(+0.67%) |
Sep 22, 2016 | 3.140 | 3.140 | 2.910 | 2.980 | 271,848 | -0.11(-3.56%) |
Sep 21, 2016 | 3.000 | 3.140 | 2.941 | 3.090 | 145,669 | +0.11(+3.69%) |
Sep 20, 2016 | 3.260 | 3.260 | 2.880 | 2.980 | 442,216 | -0.23(-7.17%) |
Sep 19, 2016 | 3.410 | 3.431 | 3.180 | 3.210 | 207,351 | -0.20(-5.87%) |
Sep 16, 2016 | 3.450 | 3.460 | 3.310 | 3.410 | 196,354 | -0.01(-0.29%) |
Sep 15, 2016 | 3.290 | 3.580 | 3.290 | 3.420 | 149,799 | +0.09(+2.70%) |
Sep 14, 2016 | 3.290 | 3.410 | 3.260 | 3.330 | 84,877 | +0.04(+1.22%) |
Sep 13, 2016 | 3.520 | 3.540 | 3.290 | 3.290 | 149,684 | -0.21(-6.00%) |
Sep 12, 2016 | 3.160 | 3.500 | 3.160 | 3.500 | 99,829 | +0.30(+9.37%) |
Sep 09, 2016 | 3.160 | 3.220 | 3.120 | 3.200 | 105,542 | +0.03(+0.95%) |
Sep 08, 2016 | 3.320 | 3.320 | 3.160 | 3.170 | 142,299 | -0.15(-4.52%) |
Sep 07, 2016 | 3.420 | 3.440 | 3.300 | 3.320 | 122,419 | -0.03(-0.90%) |
Sep 06, 2016 | 3.430 | 3.540 | 3.300 | 3.350 | 107,602 | -0.03(-0.89%) |
Sep 02, 2016 | 3.450 | 3.380 | 3.380 | 3.380 | 76,300 | -0.06(-1.74%) |