Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.950 | 3.000 | 2.740 | 2.840 | 1,500,181 | +0.00(+0.00%) |
Oct 28, 2016 | 2.850 | 2.920 | 2.820 | 2.840 | 203,513 | +0.01(+0.35%) |
Oct 27, 2016 | 2.820 | 2.860 | 2.820 | 2.830 | 327,113 | -0.02(-0.70%) |
Oct 26, 2016 | 2.880 | 2.880 | 2.830 | 2.850 | 316,275 | -0.06(-2.06%) |
Oct 25, 2016 | 2.780 | 2.960 | 2.760 | 2.910 | 1,128,759 | +0.11(+3.93%) |
Oct 24, 2016 | 2.670 | 2.800 | 2.670 | 2.800 | 1,587,415 | +0.20(+7.69%) |
Oct 21, 2016 | 2.780 | 2.780 | 2.590 | 2.600 | 2,238,430 | -0.16(-5.80%) |
Oct 20, 2016 | 2.890 | 2.890 | 2.750 | 2.760 | 1,623,640 | -0.13(-4.50%) |
Oct 19, 2016 | 2.910 | 2.940 | 2.760 | 2.890 | 2,306,982 | +0.03(+1.05%) |
Oct 18, 2016 | 2.850 | 2.950 | 2.800 | 2.860 | 2,454,463 | +0.01(+0.35%) |
Oct 17, 2016 | 2.850 | 2.910 | 2.740 | 2.850 | 3,869,642 | -0.01(-0.35%) |
Oct 14, 2016 | 2.650 | 2.990 | 2.590 | 2.860 | 3,332,411 | +0.23(+8.75%) |
Oct 13, 2016 | 2.650 | 2.705 | 2.530 | 2.630 | 1,967,616 | -0.05(-1.87%) |
Oct 12, 2016 | 2.600 | 2.780 | 2.600 | 2.680 | 775,686 | +0.05(+1.90%) |
Oct 11, 2016 | 2.530 | 2.660 | 2.510 | 2.630 | 2,377,593 | +0.09(+3.54%) |
Oct 07, 2016 | 2.540 | 2.540 | 2.540 | 0 | +0.05(+2.01%) | |
Oct 06, 2016 | 2.450 | 2.590 | 2.450 | 2.490 | 1,489,581 | -0.04(-1.58%) |
Oct 05, 2016 | 2.370 | 2.530 | 2.320 | 2.530 | 2,366,427 | +0.22(+9.52%) |
Oct 04, 2016 | 2.400 | 2.440 | 2.240 | 2.310 | 1,738,636 | -0.17(-6.85%) |
Oct 03, 2016 | 2.600 | 2.600 | 2.360 | 2.480 | 2,484,730 | -0.08(-3.13%) |
Sep 30, 2016 | 2.690 | 2.700 | 2.560 | 2.560 | 2,765,120 | -0.09(-3.40%) |
Sep 29, 2016 | 2.700 | 2.710 | 2.510 | 2.650 | 1,642,178 | -0.06(-2.21%) |
Sep 28, 2016 | 2.690 | 2.710 | 2.610 | 2.710 | 651,935 | +0.06(+2.26%) |
Sep 27, 2016 | 2.640 | 2.680 | 2.590 | 2.650 | 565,297 | +0.05(+1.92%) |
Sep 26, 2016 | 2.590 | 2.620 | 2.540 | 2.600 | 856,748 | +0.01(+0.39%) |
Sep 23, 2016 | 2.560 | 2.600 | 2.510 | 2.590 | 253,377 | +0.04(+1.57%) |
Sep 22, 2016 | 2.490 | 2.590 | 2.460 | 2.550 | 482,783 | +0.14(+5.81%) |
Sep 21, 2016 | 2.450 | 2.530 | 2.410 | 2.410 | 772,275 | -0.04(-1.63%) |
Sep 20, 2016 | 2.440 | 2.470 | 2.360 | 2.450 | 752,633 | +0.00(+0.00%) |
Sep 19, 2016 | 2.430 | 2.480 | 2.400 | 2.450 | 441,231 | +0.02(+0.82%) |
Sep 16, 2016 | 2.500 | 2.510 | 2.310 | 2.430 | 1,224,811 | -0.07(-2.80%) |
Sep 15, 2016 | 2.540 | 2.560 | 2.470 | 2.500 | 1,816,357 | +0.02(+0.81%) |
Sep 14, 2016 | 2.520 | 2.550 | 2.420 | 2.480 | 604,970 | +0.01(+0.40%) |
Sep 13, 2016 | 2.460 | 2.600 | 2.370 | 2.470 | 963,015 | +0.06(+2.49%) |
Sep 12, 2016 | 2.370 | 2.450 | 2.330 | 2.410 | 362,518 | +0.03(+1.26%) |
Sep 09, 2016 | 2.450 | 2.470 | 2.300 | 2.380 | 1,220,370 | -0.02(-0.83%) |
Sep 08, 2016 | 2.180 | 2.450 | 2.180 | 2.400 | 1,962,168 | +0.33(+15.94%) |
Sep 07, 2016 | 2.070 | 2.070 | 1.970 | 2.070 | 381,073 | +0.02(+0.98%) |
Sep 06, 2016 | 1.970 | 2.080 | 1.970 | 2.050 | 375,878 | +0.09(+4.59%) |
Sep 02, 2016 | 1.960 | 1.960 | 1.960 | 0 | -0.01(-0.51%) | |
Sep 01, 2016 | 1.930 | 1.990 | 1.850 | 1.970 | 569,335 | +0.02(+1.03%) |
Aug 31, 2016 | 2.030 | 2.070 | 1.850 | 1.950 | 1,220,967 | -0.11(-5.34%) |
Aug 30, 2016 | 2.180 | 2.230 | 2.040 | 2.060 | 675,232 | -0.09(-4.19%) |
Aug 29, 2016 | 2.110 | 2.200 | 2.100 | 2.150 | 775,884 | +0.13(+6.44%) |
Aug 26, 2016 | 2.070 | 2.140 | 2.000 | 2.020 | 264,150 | +0.01(+0.50%) |
Aug 25, 2016 | 1.980 | 2.050 | 1.920 | 2.010 | 170,245 | +0.00(+0.00%) |
Aug 24, 2016 | 2.120 | 2.190 | 1.980 | 2.010 | 588,162 | -0.15(-6.94%) |
Aug 23, 2016 | 2.050 | 2.200 | 2.010 | 2.160 | 655,452 | +0.15(+7.46%) |
Aug 22, 2016 | 2.030 | 2.110 | 1.980 | 2.010 | 516,591 | -0.06(-2.90%) |
Aug 19, 2016 | 2.020 | 2.080 | 1.930 | 2.070 | 543,041 | +0.08(+4.02%) |
Aug 18, 2016 | 1.900 | 2.060 | 1.900 | 1.990 | 1,787,841 | +0.12(+6.42%) |
Aug 17, 2016 | 1.770 | 1.900 | 1.770 | 1.870 | 575,770 | +0.07(+3.89%) |
Aug 16, 2016 | 1.720 | 1.800 | 1.700 | 1.800 | 384,694 | +0.10(+5.88%) |
Aug 15, 2016 | 1.650 | 1.700 | 1.650 | 1.700 | 85,037 | +0.05(+3.03%) |
Aug 12, 2016 | 1.730 | 1.730 | 1.580 | 1.650 | 317,234 | -0.06(-3.51%) |
Aug 11, 2016 | 1.720 | 1.740 | 1.690 | 1.710 | 86,060 | -0.01(-0.58%) |
Aug 10, 2016 | 1.680 | 1.720 | 1.630 | 1.720 | 2,172,407 | +0.02(+1.18%) |
Aug 09, 2016 | 1.730 | 1.730 | 1.650 | 1.700 | 123,139 | +0.00(+0.00%) |
Aug 08, 2016 | 1.680 | 1.700 | 1.650 | 1.700 | 121,839 | +0.04(+2.41%) |
Aug 05, 2016 | 1.700 | 1.730 | 1.620 | 1.660 | 377,422 | -0.02(-1.19%) |
Aug 04, 2016 | 1.700 | 1.730 | 1.645 | 1.680 | 308,725 | -0.01(-0.59%) |
Aug 03, 2016 | 1.820 | 1.820 | 1.650 | 1.690 | 520,558 | -0.12(-6.63%) |