Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.160 | 2.200 | 2.090 | 2.170 | 666,639 | +0.06(+2.84%) |
Sep 29, 2016 | 2.150 | 2.200 | 2.090 | 2.110 | 764,984 | -0.03(-1.40%) |
Sep 28, 2016 | 1.950 | 2.150 | 1.930 | 2.140 | 863,258 | +0.19(+9.74%) |
Sep 27, 2016 | 2.000 | 2.040 | 1.894 | 1.950 | 927,140 | -0.08(-3.94%) |
Sep 26, 2016 | 2.110 | 2.110 | 2.030 | 2.030 | 303,069 | -0.04(-1.93%) |
Sep 23, 2016 | 2.110 | 2.140 | 2.050 | 2.070 | 504,649 | -0.08(-3.72%) |
Sep 22, 2016 | 2.120 | 2.150 | 2.080 | 2.150 | 543,515 | +0.02(+0.94%) |
Sep 21, 2016 | 2.110 | 2.130 | 2.060 | 2.130 | 400,353 | +0.07(+3.40%) |
Sep 20, 2016 | 2.100 | 2.110 | 2.050 | 2.060 | 377,298 | -0.04(-1.90%) |
Sep 19, 2016 | 2.160 | 2.240 | 2.100 | 2.100 | 423,918 | -0.04(-1.87%) |
Sep 16, 2016 | 2.140 | 2.190 | 2.110 | 2.140 | 2,683,888 | -0.02(-0.93%) |
Sep 15, 2016 | 2.200 | 2.240 | 2.150 | 2.160 | 641,804 | -0.04(-1.82%) |
Sep 14, 2016 | 2.210 | 2.230 | 2.150 | 2.200 | 681,189 | -0.02(-0.90%) |
Sep 13, 2016 | 2.200 | 2.240 | 2.120 | 2.220 | 675,297 | -0.01(-0.45%) |
Sep 12, 2016 | 2.290 | 2.295 | 2.200 | 2.230 | 439,334 | -0.08(-3.46%) |
Sep 09, 2016 | 2.300 | 2.350 | 2.280 | 2.310 | 689,644 | -0.04(-1.70%) |
Sep 08, 2016 | 2.300 | 2.410 | 2.265 | 2.350 | 577,251 | +0.07(+3.07%) |
Sep 07, 2016 | 2.290 | 2.360 | 2.240 | 2.280 | 513,826 | -0.02(-0.87%) |
Sep 06, 2016 | 2.200 | 2.300 | 2.200 | 2.300 | 584,442 | +0.09(+4.07%) |
Sep 02, 2016 | 2.170 | 2.210 | 2.210 | 2.210 | 622,200 | +0.05(+2.31%) |
Sep 01, 2016 | 2.150 | 2.200 | 2.110 | 2.160 | 574,704 | +0.01(+0.47%) |
Aug 31, 2016 | 2.200 | 2.200 | 2.130 | 2.150 | 931,552 | +0.00(+0.00%) |
Aug 30, 2016 | 2.150 | 2.200 | 2.120 | 2.150 | 246,966 | -0.01(-0.46%) |
Aug 29, 2016 | 2.170 | 2.190 | 2.100 | 2.160 | 274,228 | -0.02(-0.92%) |
Aug 26, 2016 | 2.160 | 2.200 | 2.110 | 2.180 | 411,604 | +0.02(+0.93%) |
Aug 25, 2016 | 2.110 | 2.170 | 2.090 | 2.160 | 322,675 | +0.06(+2.86%) |
Aug 24, 2016 | 2.140 | 2.170 | 2.090 | 2.100 | 196,925 | -0.06(-2.78%) |
Aug 23, 2016 | 2.140 | 2.200 | 2.120 | 2.160 | 193,465 | +0.03(+1.41%) |
Aug 22, 2016 | 2.110 | 2.130 | 2.080 | 2.130 | 193,170 | -0.02(-0.93%) |
Aug 19, 2016 | 2.230 | 2.240 | 2.130 | 2.150 | 519,096 | -0.08(-3.59%) |
Aug 18, 2016 | 2.170 | 2.280 | 2.170 | 2.230 | 586,757 | +0.08(+3.72%) |
Aug 17, 2016 | 2.160 | 2.190 | 2.130 | 2.150 | 175,810 | +0.00(+0.00%) |
Aug 16, 2016 | 2.150 | 2.200 | 2.140 | 2.150 | 273,341 | -0.01(-0.46%) |
Aug 15, 2016 | 2.100 | 2.200 | 2.100 | 2.160 | 530,663 | +0.08(+3.85%) |
Aug 12, 2016 | 2.110 | 2.130 | 2.020 | 2.080 | 422,029 | -0.03(-1.42%) |
Aug 11, 2016 | 2.150 | 2.160 | 2.090 | 2.110 | 361,616 | -0.01(-0.47%) |
Aug 10, 2016 | 2.140 | 2.160 | 2.050 | 2.120 | 318,446 | -0.03(-1.40%) |
Aug 09, 2016 | 2.250 | 2.250 | 2.110 | 2.150 | 480,517 | -0.10(-4.44%) |
Aug 08, 2016 | 2.080 | 2.260 | 2.080 | 2.250 | 751,209 | +0.20(+9.76%) |
Aug 05, 2016 | 2.020 | 2.060 | 1.995 | 2.050 | 268,563 | +0.04(+1.99%) |
Aug 04, 2016 | 2.020 | 2.060 | 1.970 | 2.010 | 258,511 | -0.01(-0.50%) |
Aug 03, 2016 | 1.950 | 2.020 | 1.840 | 2.020 | 501,256 | +0.14(+7.45%) |
Aug 02, 2016 | 2.060 | 2.080 | 1.850 | 1.880 | 402,052 | -0.10(-5.05%) |
Aug 01, 2016 | 2.050 | 2.090 | 1.941 | 1.980 | 415,479 | -0.09(-4.35%) |
Jul 29, 2016 | 2.040 | 2.100 | 2.000 | 2.070 | 338,454 | +0.03(+1.47%) |
Jul 28, 2016 | 2.060 | 2.120 | 2.000 | 2.040 | 297,943 | +0.00(+0.00%) |
Jul 27, 2016 | 2.090 | 2.180 | 2.005 | 2.040 | 219,403 | -0.05(-2.39%) |
Jul 26, 2016 | 2.020 | 2.105 | 2.010 | 2.090 | 198,917 | +0.06(+2.96%) |
Jul 25, 2016 | 2.060 | 2.110 | 2.000 | 2.030 | 310,218 | -0.07(-3.33%) |
Jul 22, 2016 | 2.080 | 2.130 | 2.060 | 2.100 | 194,443 | +0.01(+0.48%) |
Jul 21, 2016 | 2.170 | 2.210 | 2.080 | 2.090 | 301,797 | -0.08(-3.69%) |
Jul 20, 2016 | 2.100 | 2.200 | 2.070 | 2.170 | 229,119 | +0.04(+1.88%) |
Jul 19, 2016 | 2.230 | 2.230 | 2.110 | 2.130 | 328,986 | -0.10(-4.48%) |
Jul 18, 2016 | 2.200 | 2.240 | 2.150 | 2.230 | 314,821 | +0.01(+0.45%) |
Jul 15, 2016 | 2.260 | 2.260 | 2.170 | 2.220 | 443,653 | +0.00(+0.00%) |
Jul 14, 2016 | 2.300 | 2.380 | 2.210 | 2.220 | 814,206 | -0.08(-3.48%) |
Jul 13, 2016 | 2.270 | 2.380 | 2.233 | 2.300 | 448,820 | -0.03(-1.29%) |
Jul 12, 2016 | 2.290 | 2.435 | 2.290 | 2.330 | 618,797 | +0.11(+4.95%) |
Jul 11, 2016 | 2.250 | 2.290 | 2.210 | 2.220 | 291,776 | -0.03(-1.33%) |
Jul 08, 2016 | 2.160 | 2.280 | 2.150 | 2.250 | 474,028 | +0.10(+4.65%) |
Jul 07, 2016 | 2.180 | 2.310 | 2.130 | 2.150 | 529,904 | -0.02(-0.92%) |
Jul 06, 2016 | 2.130 | 2.200 | 2.130 | 2.170 | 309,470 | +0.01(+0.46%) |
Jul 05, 2016 | 2.280 | 2.310 | 2.110 | 2.160 | 464,399 | -0.18(-7.69%) |