Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.324 | 2.335 | 2.317 | 2.320 | 332,386 | -0.02(-0.96%) |
Oct 28, 2016 | 2.354 | 2.354 | 2.332 | 2.343 | 139,714 | +0.01(+0.31%) |
Oct 27, 2016 | 2.339 | 2.354 | 2.320 | 2.336 | 29,157 | -0.01(-0.32%) |
Oct 26, 2016 | 2.354 | 2.354 | 2.335 | 2.343 | 31,935 | -0.02(-0.94%) |
Oct 25, 2016 | 2.373 | 2.373 | 2.347 | 2.365 | 72,655 | +0.00(+0.16%) |
Oct 24, 2016 | 2.352 | 2.365 | 2.350 | 2.362 | 53,372 | +0.01(+0.32%) |
Oct 21, 2016 | 2.350 | 2.354 | 2.341 | 2.354 | 53,768 | +0.01(+0.32%) |
Oct 20, 2016 | 2.347 | 2.350 | 2.347 | 2.347 | 21,203 | +0.01(+0.48%) |
Oct 19, 2016 | 2.354 | 2.354 | 2.335 | 2.335 | 30,961 | -0.01(-0.59%) |
Oct 18, 2016 | 2.347 | 2.369 | 2.339 | 2.349 | 54,887 | +0.03(+1.25%) |
Oct 17, 2016 | 2.339 | 2.339 | 2.317 | 2.320 | 21,840 | -0.01(-0.32%) |
Oct 14, 2016 | 2.335 | 2.373 | 2.279 | 2.328 | 82,645 | +0.01(+0.48%) |
Oct 13, 2016 | 2.317 | 2.328 | 2.313 | 2.317 | 54,973 | -0.01(-0.40%) |
Oct 12, 2016 | 2.328 | 2.332 | 2.320 | 2.326 | 37,481 | -0.01(-0.40%) |
Oct 11, 2016 | 2.324 | 2.343 | 2.324 | 2.335 | 5,566 | -0.02(-0.71%) |
Oct 10, 2016 | 2.335 | 2.354 | 2.335 | 2.352 | 42,718 | +0.01(+0.48%) |
Oct 07, 2016 | 2.317 | 2.347 | 2.313 | 2.341 | 59,380 | +0.01(+0.46%) |
Oct 06, 2016 | 2.339 | 2.339 | 2.324 | 2.330 | 61,521 | -0.01(-0.37%) |
Oct 05, 2016 | 2.317 | 2.347 | 2.317 | 2.339 | 56,506 | +0.00(+0.16%) |
Oct 04, 2016 | 2.350 | 2.350 | 2.317 | 2.335 | 53,075 | -0.03(-1.11%) |
Oct 03, 2016 | 2.354 | 2.362 | 2.332 | 2.362 | 14,561 | +0.02(+0.80%) |
Sep 30, 2016 | 2.328 | 2.352 | 2.320 | 2.343 | 92,001 | +0.01(+0.64%) |
Sep 29, 2016 | 2.350 | 2.350 | 2.322 | 2.328 | 101,304 | -0.01(-0.48%) |
Sep 28, 2016 | 2.338 | 2.345 | 2.322 | 2.339 | 48,378 | +0.01(+0.48%) |
Sep 27, 2016 | 2.317 | 2.343 | 2.310 | 2.328 | 33,322 | +0.00(+0.00%) |
Sep 26, 2016 | 2.363 | 2.363 | 2.328 | 2.328 | 33,437 | -0.03(-1.11%) |
Sep 23, 2016 | 2.343 | 2.369 | 2.343 | 2.354 | 32,452 | +0.01(+0.32%) |
Sep 22, 2016 | 2.339 | 2.354 | 2.339 | 2.347 | 64,736 | +0.02(+0.69%) |
Sep 21, 2016 | 2.328 | 2.347 | 2.317 | 2.330 | 12,372 | -0.01(-0.37%) |
Sep 20, 2016 | 2.354 | 2.354 | 2.328 | 2.339 | 18,851 | -0.01(-0.48%) |
Sep 19, 2016 | 2.324 | 2.365 | 2.324 | 2.350 | 45,389 | +0.02(+0.71%) |
Sep 16, 2016 | 2.335 | 2.354 | 2.317 | 2.334 | 14,141 | -0.02(-0.71%) |
Sep 15, 2016 | 2.350 | 2.354 | 2.343 | 2.350 | 28,076 | +0.01(+0.48%) |
Sep 14, 2016 | 2.313 | 2.369 | 2.313 | 2.339 | 63,959 | +0.01(+0.64%) |
Sep 13, 2016 | 2.328 | 2.341 | 2.305 | 2.324 | 13,718 | -0.03(-1.11%) |
Sep 12, 2016 | 2.335 | 2.354 | 2.302 | 2.350 | 118,087 | -0.00(-0.16%) |
Sep 09, 2016 | 2.373 | 2.374 | 2.347 | 2.354 | 46,363 | -0.02(-0.94%) |
Sep 08, 2016 | 2.367 | 2.384 | 2.367 | 2.376 | 14,770 | +0.00(+0.00%) |
Sep 07, 2016 | 2.373 | 2.399 | 2.373 | 2.376 | 21,741 | -0.01(-0.62%) |
Sep 06, 2016 | 2.362 | 2.391 | 2.362 | 2.391 | 39,876 | +0.02(+0.79%) |
Sep 02, 2016 | 2.399 | 2.373 | 2.373 | 2.373 | 69,315 | -0.01(-0.31%) |
Sep 01, 2016 | 2.399 | 2.399 | 2.373 | 2.380 | 35,479 | -0.03(-1.09%) |
Aug 31, 2016 | 2.391 | 2.406 | 2.373 | 2.406 | 137,251 | +0.03(+1.26%) |
Aug 30, 2016 | 2.391 | 2.412 | 2.376 | 2.376 | 18,982 | -0.01(-0.63%) |
Aug 29, 2016 | 2.395 | 2.418 | 2.391 | 2.391 | 32,283 | -0.01(-0.47%) |
Aug 26, 2016 | 2.421 | 2.421 | 2.391 | 2.403 | 48,686 | -0.00(-0.16%) |
Aug 25, 2016 | 2.395 | 2.421 | 2.391 | 2.406 | 25,606 | +0.01(+0.31%) |
Aug 24, 2016 | 2.410 | 2.425 | 2.399 | 2.399 | 86,052 | +0.01(+0.31%) |
Aug 23, 2016 | 2.373 | 2.410 | 2.369 | 2.391 | 66,633 | +0.01(+0.31%) |
Aug 22, 2016 | 2.376 | 2.384 | 2.358 | 2.384 | 58,283 | -0.00(-0.13%) |
Aug 19, 2016 | 2.403 | 2.403 | 2.380 | 2.387 | 26,061 | -0.00(-0.18%) |
Aug 18, 2016 | 2.395 | 2.406 | 2.388 | 2.391 | 41,115 | +0.02(+0.79%) |
Aug 17, 2016 | 2.386 | 2.388 | 2.362 | 2.373 | 44,449 | -0.02(-0.94%) |
Aug 16, 2016 | 2.384 | 2.406 | 2.376 | 2.395 | 26,403 | +0.00(+0.00%) |
Aug 15, 2016 | 2.376 | 2.425 | 2.373 | 2.395 | 74,953 | +0.01(+0.31%) |
Aug 12, 2016 | 2.384 | 2.425 | 2.376 | 2.388 | 83,550 | +0.01(+0.47%) |
Aug 11, 2016 | 2.328 | 2.376 | 2.328 | 2.376 | 77,025 | +0.04(+1.59%) |
Aug 10, 2016 | 2.350 | 2.350 | 2.328 | 2.339 | 37,596 | -0.01(-0.48%) |
Aug 09, 2016 | 2.343 | 2.366 | 2.343 | 2.350 | 33,447 | -0.00(-0.16%) |
Aug 08, 2016 | 2.365 | 2.373 | 2.332 | 2.354 | 47,356 | +0.00(+0.16%) |
Aug 05, 2016 | 2.313 | 2.350 | 2.287 | 2.350 | 106,552 | +0.06(+2.78%) |
Aug 04, 2016 | 2.246 | 2.307 | 2.246 | 2.287 | 83,108 | +0.05(+2.17%) |
Aug 03, 2016 | 2.287 | 2.287 | 2.238 | 2.238 | 115,100 | -0.06(-2.76%) |
Aug 02, 2016 | 2.317 | 2.326 | 2.294 | 2.302 | 79,931 | -0.01(-0.65%) |