Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.700 | 2.780 | 2.600 | 2.650 | 201,690 | -0.09(-3.28%) |
Oct 28, 2016 | 2.850 | 2.870 | 2.710 | 2.740 | 292,603 | -0.12(-4.20%) |
Oct 27, 2016 | 2.970 | 2.990 | 2.830 | 2.860 | 254,399 | -0.08(-2.72%) |
Oct 26, 2016 | 3.000 | 3.000 | 2.910 | 2.940 | 247,391 | -0.04(-1.34%) |
Oct 25, 2016 | 3.080 | 3.080 | 2.960 | 2.980 | 123,831 | -0.08(-2.61%) |
Oct 24, 2016 | 3.060 | 3.100 | 2.990 | 3.060 | 245,122 | +0.05(+1.66%) |
Oct 21, 2016 | 3.050 | 3.060 | 2.990 | 3.010 | 182,347 | -0.02(-0.66%) |
Oct 20, 2016 | 3.030 | 3.053 | 2.934 | 3.030 | 141,324 | +0.03(+1.00%) |
Oct 19, 2016 | 3.020 | 3.096 | 2.940 | 3.000 | 295,902 | +0.05(+1.69%) |
Oct 18, 2016 | 3.250 | 3.250 | 2.925 | 2.950 | 485,313 | -0.24(-7.52%) |
Oct 17, 2016 | 3.150 | 3.210 | 3.120 | 3.190 | 132,956 | +0.07(+2.24%) |
Oct 14, 2016 | 3.170 | 3.200 | 3.080 | 3.120 | 216,331 | -0.03(-0.95%) |
Oct 13, 2016 | 3.220 | 3.265 | 3.080 | 3.150 | 261,355 | -0.06(-1.87%) |
Oct 12, 2016 | 3.300 | 3.340 | 3.100 | 3.210 | 424,637 | -0.07(-2.13%) |
Oct 11, 2016 | 3.530 | 3.530 | 3.260 | 3.280 | 588,472 | -0.22(-6.29%) |
Oct 10, 2016 | 3.300 | 3.525 | 3.300 | 3.500 | 1,167,743 | +0.23(+7.03%) |
Oct 07, 2016 | 3.400 | 3.400 | 3.250 | 3.270 | 613,376 | -0.04(-1.21%) |
Oct 06, 2016 | 3.310 | 3.450 | 3.260 | 3.310 | 1,221,566 | +0.10(+3.12%) |
Oct 05, 2016 | 3.250 | 3.330 | 3.168 | 3.210 | 726,001 | +0.06(+1.90%) |
Oct 04, 2016 | 2.920 | 3.183 | 2.850 | 3.150 | 393,889 | +0.23(+7.88%) |
Oct 03, 2016 | 2.950 | 2.950 | 2.900 | 2.920 | 90,780 | -0.03(-1.02%) |
Sep 30, 2016 | 3.150 | 3.170 | 2.900 | 2.950 | 253,957 | -0.20(-6.35%) |
Sep 29, 2016 | 3.020 | 3.350 | 2.900 | 3.150 | 1,000,896 | +0.14(+4.65%) |
Sep 28, 2016 | 2.950 | 3.050 | 2.920 | 3.010 | 86,016 | +0.07(+2.44%) |
Sep 27, 2016 | 3.000 | 3.060 | 2.890 | 2.938 | 138,481 | -0.05(-1.73%) |
Sep 26, 2016 | 3.000 | 3.150 | 2.970 | 2.990 | 70,808 | -0.04(-1.32%) |
Sep 23, 2016 | 3.020 | 3.091 | 2.960 | 3.030 | 94,799 | +0.02(+0.66%) |
Sep 22, 2016 | 3.150 | 3.155 | 3.000 | 3.010 | 118,644 | -0.12(-3.83%) |
Sep 21, 2016 | 3.120 | 3.250 | 3.030 | 3.130 | 250,192 | +0.02(+0.64%) |
Sep 20, 2016 | 2.920 | 3.200 | 2.920 | 3.110 | 407,824 | +0.19(+6.51%) |
Sep 19, 2016 | 2.900 | 2.930 | 2.870 | 2.920 | 58,510 | +0.04(+1.39%) |
Sep 16, 2016 | 2.800 | 2.880 | 2.800 | 2.880 | 63,775 | +0.04(+1.41%) |
Sep 15, 2016 | 2.820 | 2.880 | 2.820 | 2.840 | 47,506 | +0.03(+1.07%) |
Sep 14, 2016 | 2.820 | 2.890 | 2.810 | 2.810 | 58,613 | -0.03(-1.06%) |
Sep 13, 2016 | 2.820 | 2.860 | 2.800 | 2.840 | 77,293 | -0.04(-1.22%) |
Sep 12, 2016 | 2.800 | 2.890 | 2.800 | 2.875 | 30,326 | +0.04(+1.59%) |
Sep 09, 2016 | 2.950 | 3.020 | 2.830 | 2.830 | 93,870 | -0.12(-4.07%) |
Sep 08, 2016 | 2.990 | 3.020 | 2.930 | 2.950 | 74,036 | -0.02(-0.67%) |
Sep 07, 2016 | 2.950 | 3.050 | 2.900 | 2.970 | 277,285 | +0.04(+1.37%) |
Sep 06, 2016 | 2.940 | 2.940 | 2.870 | 2.930 | 107,287 | -0.03(-1.01%) |
Sep 02, 2016 | 2.910 | 2.960 | 2.960 | 2.960 | 151,900 | +0.05(+1.72%) |
Sep 01, 2016 | 2.820 | 2.900 | 2.820 | 2.910 | 174,558 | +0.10(+3.56%) |
Aug 31, 2016 | 2.870 | 2.910 | 2.800 | 2.810 | 33,322 | -0.08(-2.77%) |
Aug 30, 2016 | 2.900 | 2.940 | 2.860 | 2.890 | 65,420 | -0.01(-0.34%) |
Aug 29, 2016 | 2.830 | 2.900 | 2.795 | 2.900 | 158,517 | +0.12(+4.32%) |
Aug 26, 2016 | 2.800 | 2.840 | 2.720 | 2.780 | 66,653 | -0.02(-0.71%) |
Aug 25, 2016 | 2.790 | 2.800 | 2.750 | 2.800 | 59,299 | -0.01(-0.36%) |
Aug 24, 2016 | 2.790 | 2.860 | 2.736 | 2.810 | 75,741 | +0.01(+0.36%) |
Aug 23, 2016 | 2.750 | 2.800 | 2.610 | 2.800 | 87,687 | +0.08(+2.94%) |
Aug 22, 2016 | 2.600 | 2.730 | 2.600 | 2.720 | 112,866 | +0.13(+5.02%) |
Aug 19, 2016 | 2.600 | 2.660 | 2.570 | 2.590 | 111,086 | -0.01(-0.38%) |
Aug 18, 2016 | 2.580 | 2.640 | 2.580 | 2.600 | 160,715 | +0.01(+0.39%) |
Aug 17, 2016 | 2.590 | 2.600 | 2.550 | 2.590 | 58,870 | +0.00(+0.00%) |
Aug 16, 2016 | 2.640 | 2.660 | 2.580 | 2.590 | 211,811 | -0.07(-2.63%) |
Aug 15, 2016 | 2.780 | 2.790 | 2.640 | 2.660 | 172,537 | -0.10(-3.62%) |
Aug 12, 2016 | 2.740 | 2.760 | 2.710 | 2.760 | 71,002 | +0.03(+1.10%) |
Aug 11, 2016 | 2.670 | 2.730 | 2.650 | 2.730 | 59,706 | +0.05(+1.87%) |
Aug 10, 2016 | 2.700 | 2.700 | 2.650 | 2.680 | 65,196 | -0.04(-1.47%) |
Aug 09, 2016 | 2.930 | 2.930 | 2.650 | 2.720 | 442,225 | -0.24(-8.26%) |
Aug 08, 2016 | 3.000 | 3.010 | 2.930 | 2.965 | 152,175 | -0.02(-0.50%) |
Aug 05, 2016 | 2.890 | 2.980 | 2.881 | 2.980 | 149,369 | +0.10(+3.47%) |
Aug 04, 2016 | 2.900 | 2.900 | 2.800 | 2.880 | 121,088 | -0.01(-0.35%) |
Aug 03, 2016 | 2.880 | 2.900 | 2.830 | 2.890 | 103,812 | +0.03(+1.05%) |
Aug 02, 2016 | 2.870 | 2.879 | 2.800 | 2.860 | 60,055 | +0.01(+0.35%) |