Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.770 | 2.890 | 2.730 | 2.890 | 2,985,245 | +0.11(+3.96%) |
Oct 28, 2016 | 2.710 | 2.845 | 2.710 | 2.780 | 4,967,935 | +0.05(+1.83%) |
Oct 27, 2016 | 2.810 | 2.825 | 2.700 | 2.730 | 3,047,375 | -0.07(-2.50%) |
Oct 26, 2016 | 2.880 | 2.930 | 2.760 | 2.800 | 5,096,684 | -0.12(-4.11%) |
Oct 25, 2016 | 2.750 | 2.940 | 2.730 | 2.920 | 5,056,576 | +0.20(+7.35%) |
Oct 24, 2016 | 2.780 | 2.820 | 2.650 | 2.720 | 3,789,715 | -0.06(-2.16%) |
Oct 21, 2016 | 2.750 | 2.800 | 2.720 | 2.780 | 3,009,761 | +0.00(+0.00%) |
Oct 20, 2016 | 2.800 | 2.810 | 2.680 | 2.780 | 3,137,589 | +0.03(+1.09%) |
Oct 19, 2016 | 2.760 | 2.800 | 2.705 | 2.750 | 4,719,907 | +0.09(+3.38%) |
Oct 18, 2016 | 2.610 | 2.670 | 2.570 | 2.660 | 2,930,518 | +0.11(+4.31%) |
Oct 17, 2016 | 2.520 | 2.570 | 2.490 | 2.550 | 2,891,377 | +0.08(+3.24%) |
Oct 14, 2016 | 2.400 | 2.540 | 2.400 | 2.470 | 4,393,051 | -0.01(-0.40%) |
Oct 13, 2016 | 2.400 | 2.540 | 2.360 | 2.480 | 5,268,438 | +0.12(+5.08%) |
Oct 12, 2016 | 2.220 | 2.370 | 2.220 | 2.360 | 4,626,095 | +0.16(+7.27%) |
Oct 11, 2016 | 2.250 | 2.290 | 2.200 | 2.200 | 3,397,483 | -0.10(-4.35%) |
Oct 10, 2016 | 2.310 | 2.310 | 2.270 | 2.300 | 1,832,086 | +0.08(+3.60%) |
Oct 07, 2016 | 2.280 | 2.320 | 2.170 | 2.220 | 5,406,021 | +0.02(+0.91%) |
Oct 06, 2016 | 2.200 | 2.270 | 2.145 | 2.200 | 5,551,801 | -0.09(-3.93%) |
Oct 05, 2016 | 2.380 | 2.420 | 2.250 | 2.290 | 5,694,152 | -0.06(-2.55%) |
Oct 04, 2016 | 2.500 | 2.500 | 2.340 | 2.350 | 6,971,637 | -0.27(-10.31%) |
Oct 03, 2016 | 2.630 | 2.660 | 2.560 | 2.620 | 2,841,981 | -0.01(-0.38%) |
Sep 30, 2016 | 2.730 | 2.750 | 2.610 | 2.630 | 5,647,126 | -0.02(-0.75%) |
Sep 29, 2016 | 2.670 | 2.705 | 2.600 | 2.650 | 3,744,290 | -0.04(-1.49%) |
Sep 28, 2016 | 2.600 | 2.690 | 2.480 | 2.690 | 6,627,161 | +0.14(+5.49%) |
Sep 27, 2016 | 2.670 | 2.670 | 2.460 | 2.550 | 9,930,907 | -0.34(-11.76%) |
Sep 26, 2016 | 2.950 | 2.980 | 2.880 | 2.890 | 2,133,514 | -0.01(-0.34%) |
Sep 23, 2016 | 3.000 | 3.040 | 2.880 | 2.900 | 3,474,827 | -0.12(-3.97%) |
Sep 22, 2016 | 3.140 | 3.140 | 2.980 | 3.020 | 6,055,587 | -0.02(-0.66%) |
Sep 21, 2016 | 2.940 | 3.070 | 2.880 | 3.040 | 7,744,921 | +0.18(+6.29%) |
Sep 20, 2016 | 2.810 | 2.880 | 2.770 | 2.860 | 4,232,091 | +0.08(+2.88%) |
Sep 19, 2016 | 2.800 | 2.830 | 2.750 | 2.780 | 3,742,959 | +0.04(+1.46%) |
Sep 16, 2016 | 2.690 | 2.760 | 2.620 | 2.740 | 94,367,512 | +0.05(+1.86%) |
Sep 15, 2016 | 2.700 | 2.740 | 2.610 | 2.690 | 5,367,622 | -0.01(-0.37%) |
Sep 14, 2016 | 2.720 | 2.780 | 2.670 | 2.700 | 5,915,429 | -0.01(-0.37%) |
Sep 13, 2016 | 2.850 | 2.850 | 2.650 | 2.710 | 8,705,543 | -0.15(-5.24%) |
Sep 12, 2016 | 2.630 | 2.880 | 2.610 | 2.860 | 15,744,935 | +0.16(+5.93%) |
Sep 09, 2016 | 2.830 | 2.840 | 2.680 | 2.700 | 5,134,264 | -0.21(-7.22%) |
Sep 08, 2016 | 2.870 | 2.950 | 2.860 | 2.910 | 3,352,232 | -0.02(-0.68%) |
Sep 07, 2016 | 2.990 | 2.990 | 2.810 | 2.930 | 4,685,556 | -0.04(-1.35%) |
Sep 06, 2016 | 2.920 | 2.970 | 2.870 | 2.970 | 5,550,612 | +0.16(+5.69%) |
Sep 02, 2016 | 2.780 | 2.810 | 2.810 | 2.810 | 7,789,100 | +0.15(+5.64%) |
Sep 01, 2016 | 2.510 | 2.690 | 2.465 | 2.660 | 6,167,156 | +0.15(+5.98%) |
Aug 31, 2016 | 2.570 | 2.640 | 2.510 | 2.510 | 6,944,875 | -0.14(-5.28%) |
Aug 30, 2016 | 2.850 | 2.860 | 2.610 | 2.650 | 6,833,627 | -0.22(-7.67%) |
Aug 29, 2016 | 2.880 | 2.920 | 2.820 | 2.870 | 4,114,475 | -0.03(-1.03%) |
Aug 26, 2016 | 3.040 | 3.150 | 2.830 | 2.900 | 10,604,270 | -0.08(-2.68%) |
Aug 25, 2016 | 2.790 | 3.080 | 2.760 | 2.980 | 7,985,660 | +0.15(+5.30%) |
Aug 24, 2016 | 3.010 | 3.020 | 2.791 | 2.830 | 6,495,045 | -0.22(-7.21%) |
Aug 23, 2016 | 3.130 | 3.200 | 3.050 | 3.050 | 4,306,300 | -0.07(-2.24%) |
Aug 22, 2016 | 3.240 | 3.280 | 3.100 | 3.120 | 5,012,595 | -0.21(-6.31%) |
Aug 19, 2016 | 3.310 | 3.370 | 3.290 | 3.330 | 5,024,357 | -0.06(-1.77%) |
Aug 18, 2016 | 3.400 | 3.430 | 3.350 | 3.390 | 3,711,852 | +0.06(+1.80%) |
Aug 17, 2016 | 3.250 | 3.380 | 3.210 | 3.330 | 7,381,045 | +0.03(+0.91%) |
Aug 16, 2016 | 3.380 | 3.410 | 3.300 | 3.300 | 4,895,857 | -0.02(-0.60%) |
Aug 15, 2016 | 3.500 | 3.540 | 3.270 | 3.320 | 6,358,874 | -0.14(-4.05%) |
Aug 12, 2016 | 3.490 | 3.580 | 3.410 | 3.460 | 11,730,937 | -0.03(-0.86%) |
Aug 11, 2016 | 3.600 | 3.649 | 3.480 | 3.490 | 5,735,144 | -0.06(-1.69%) |
Aug 10, 2016 | 3.620 | 3.640 | 3.525 | 3.550 | 6,239,250 | +0.05(+1.43%) |
Aug 09, 2016 | 3.430 | 3.550 | 3.410 | 3.500 | 3,567,813 | +0.09(+2.64%) |
Aug 08, 2016 | 3.350 | 3.440 | 3.300 | 3.410 | 4,790,818 | +0.07(+2.10%) |
Aug 05, 2016 | 3.310 | 3.370 | 3.270 | 3.340 | 4,597,535 | -0.05(-1.47%) |
Aug 04, 2016 | 3.300 | 3.450 | 3.280 | 3.390 | 6,824,746 | +0.16(+4.95%) |
Aug 03, 2016 | 3.250 | 3.250 | 3.130 | 3.230 | 3,257,568 | -0.01(-0.31%) |
Aug 02, 2016 | 3.260 | 3.290 | 3.210 | 3.240 | 4,253,030 | +0.06(+1.89%) |