Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.045 | 3.060 | 3.001 | 3.012 | 598,085 | +0.00(+0.15%) |
Nov 29, 2016 | 3.006 | 3.076 | 3.003 | 3.008 | 704,625 | +0.02(+0.51%) |
Nov 28, 2016 | 3.093 | 3.095 | 2.960 | 2.992 | 876,317 | -0.09(-3.04%) |
Nov 25, 2016 | 3.019 | 3.130 | 3.019 | 3.086 | 716,690 | +0.03(+1.07%) |
Nov 23, 2016 | 3.054 | 3.054 | 3.054 | 0 | +0.02(+0.72%) | |
Nov 22, 2016 | 3.045 | 3.060 | 2.990 | 3.032 | 1,148,233 | +0.03(+0.87%) |
Nov 21, 2016 | 2.962 | 3.019 | 2.962 | 3.005 | 870,150 | +0.05(+1.62%) |
Nov 18, 2016 | 2.999 | 3.038 | 2.933 | 2.957 | 865,064 | -0.02(-0.66%) |
Nov 17, 2016 | 3.010 | 3.065 | 2.971 | 2.977 | 781,917 | -0.03(-1.09%) |
Nov 16, 2016 | 2.971 | 3.060 | 2.971 | 3.010 | 1,495,860 | +0.06(+2.00%) |
Nov 15, 2016 | 2.866 | 2.964 | 2.835 | 2.951 | 966,277 | +0.08(+2.89%) |
Nov 14, 2016 | 2.730 | 2.890 | 2.529 | 2.868 | 2,340,780 | +0.14(+5.29%) |
Nov 11, 2016 | 2.595 | 2.807 | 2.586 | 2.724 | 919,152 | +0.13(+4.97%) |
Nov 10, 2016 | 2.457 | 2.617 | 2.442 | 2.595 | 743,812 | +0.02(+0.93%) |
Nov 09, 2016 | 2.365 | 2.571 | 2.237 | 2.571 | 645,300 | +0.09(+3.43%) |
Nov 08, 2016 | 2.424 | 2.512 | 2.376 | 2.486 | 272,666 | +0.07(+2.71%) |
Nov 07, 2016 | 2.385 | 2.440 | 2.331 | 2.420 | 435,791 | +0.09(+3.65%) |
Nov 04, 2016 | 2.339 | 2.387 | 2.333 | 2.335 | 304,668 | +0.00(+0.09%) |
Nov 03, 2016 | 2.331 | 2.376 | 2.326 | 2.333 | 277,482 | -0.02(-0.74%) |
Nov 02, 2016 | 2.372 | 2.396 | 2.346 | 2.350 | 164,119 | -0.03(-1.10%) |
Nov 01, 2016 | 2.392 | 2.396 | 2.344 | 2.376 | 275,591 | -0.02(-0.73%) |
Oct 31, 2016 | 2.385 | 2.394 | 2.348 | 2.394 | 264,631 | +0.02(+0.74%) |
Oct 28, 2016 | 2.407 | 2.424 | 2.368 | 2.376 | 230,207 | -0.04(-1.54%) |
Oct 27, 2016 | 2.462 | 2.462 | 2.411 | 2.414 | 163,372 | -0.03(-1.16%) |
Oct 26, 2016 | 2.492 | 2.507 | 2.442 | 2.442 | 290,979 | -0.07(-2.61%) |
Oct 25, 2016 | 2.536 | 2.545 | 2.494 | 2.507 | 175,450 | -0.02(-0.95%) |
Oct 24, 2016 | 2.556 | 2.606 | 2.529 | 2.531 | 311,380 | -0.01(-0.26%) |
Oct 21, 2016 | 2.529 | 2.556 | 2.516 | 2.538 | 233,421 | -0.02(-0.68%) |
Oct 20, 2016 | 2.527 | 2.582 | 2.527 | 2.556 | 262,923 | +0.01(+0.43%) |
Oct 19, 2016 | 2.538 | 2.573 | 2.512 | 2.545 | 374,479 | +0.02(+0.60%) |
Oct 18, 2016 | 2.547 | 2.558 | 2.523 | 2.529 | 253,767 | +0.01(+0.35%) |
Oct 17, 2016 | 2.503 | 2.536 | 2.489 | 2.521 | 190,925 | +0.02(+0.61%) |
Oct 14, 2016 | 2.507 | 2.545 | 2.483 | 2.505 | 533,607 | +0.02(+0.61%) |
Oct 13, 2016 | 2.553 | 2.556 | 2.483 | 2.490 | 283,425 | -0.09(-3.55%) |
Oct 12, 2016 | 2.558 | 2.586 | 2.534 | 2.582 | 257,136 | +0.03(+1.20%) |
Oct 11, 2016 | 2.606 | 2.606 | 2.534 | 2.551 | 297,476 | -0.06(-2.26%) |
Oct 10, 2016 | 2.549 | 2.623 | 2.549 | 2.610 | 488,154 | +0.08(+3.02%) |
Oct 07, 2016 | 2.560 | 2.573 | 2.505 | 2.534 | 345,342 | -0.02(-0.77%) |
Oct 06, 2016 | 2.516 | 2.571 | 2.501 | 2.553 | 300,804 | +0.05(+2.01%) |
Oct 05, 2016 | 2.488 | 2.538 | 2.483 | 2.503 | 388,053 | +0.03(+1.24%) |
Oct 04, 2016 | 2.481 | 2.501 | 2.457 | 2.473 | 333,901 | -0.01(-0.35%) |
Oct 03, 2016 | 2.462 | 2.494 | 2.450 | 2.481 | 404,760 | +0.02(+0.71%) |
Sep 30, 2016 | 2.416 | 2.488 | 2.411 | 2.464 | 547,667 | +0.05(+2.27%) |
Sep 29, 2016 | 2.464 | 2.477 | 2.394 | 2.409 | 206,239 | -0.05(-1.87%) |
Sep 28, 2016 | 2.416 | 2.462 | 2.398 | 2.455 | 249,550 | +0.04(+1.54%) |
Sep 27, 2016 | 2.376 | 2.427 | 2.363 | 2.418 | 257,310 | +0.04(+1.65%) |
Sep 26, 2016 | 2.470 | 2.475 | 2.374 | 2.379 | 434,038 | -0.09(-3.71%) |
Sep 23, 2016 | 2.483 | 2.494 | 2.438 | 2.470 | 344,024 | -0.02(-0.79%) |
Sep 22, 2016 | 2.433 | 2.492 | 2.427 | 2.490 | 467,002 | +0.08(+3.26%) |
Sep 21, 2016 | 2.357 | 2.424 | 2.357 | 2.411 | 557,021 | +0.05(+2.32%) |
Sep 20, 2016 | 2.392 | 2.392 | 2.352 | 2.357 | 364,548 | -0.03(-1.28%) |
Sep 19, 2016 | 2.320 | 2.400 | 2.313 | 2.387 | 524,144 | +0.09(+3.70%) |
Sep 16, 2016 | 2.272 | 2.311 | 2.250 | 2.302 | 1,234,108 | +0.02(+0.96%) |
Sep 15, 2016 | 2.287 | 2.309 | 2.256 | 2.280 | 290,608 | +0.00(+0.00%) |
Sep 14, 2016 | 2.324 | 2.325 | 2.254 | 2.280 | 275,463 | -0.03(-1.14%) |
Sep 13, 2016 | 2.361 | 2.392 | 2.298 | 2.307 | 322,908 | -0.09(-3.74%) |
Sep 12, 2016 | 2.365 | 2.403 | 2.346 | 2.396 | 416,984 | +0.02(+0.73%) |
Sep 09, 2016 | 2.473 | 2.475 | 2.376 | 2.379 | 456,820 | -0.10(-4.22%) |
Sep 08, 2016 | 2.507 | 2.516 | 2.475 | 2.483 | 452,369 | -0.02(-0.70%) |
Sep 07, 2016 | 2.516 | 2.551 | 2.486 | 2.501 | 540,951 | -0.02(-0.69%) |
Sep 06, 2016 | 2.560 | 2.560 | 2.507 | 2.518 | 543,739 | -0.04(-1.45%) |
Sep 02, 2016 | 2.549 | 2.556 | 2.556 | 2.556 | 276,530 | +0.03(+1.04%) |