Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.270 | 3.490 | 2.760 | 3.001 | 70,890 | -0.28(-8.50%) |
Oct 28, 2016 | 3.290 | 3.290 | 3.280 | 3.280 | 554 | +0.11(+3.47%) |
Oct 27, 2016 | 3.290 | 3.300 | 3.170 | 3.170 | 12,651 | -0.04(-1.25%) |
Oct 26, 2016 | 3.078 | 3.250 | 3.045 | 3.210 | 9,569 | -0.08(-2.43%) |
Oct 25, 2016 | 3.294 | 3.294 | 3.258 | 3.290 | 2,091 | -0.01(-0.30%) |
Oct 24, 2016 | 3.160 | 3.320 | 3.100 | 3.300 | 66,606 | +0.07(+2.17%) |
Oct 21, 2016 | 3.165 | 3.400 | 3.071 | 3.230 | 47,213 | +0.00(+0.16%) |
Oct 20, 2016 | 3.300 | 3.350 | 3.090 | 3.225 | 76,863 | -0.03(-1.07%) |
Oct 19, 2016 | 3.300 | 3.300 | 3.100 | 3.260 | 46,820 | +0.02(+0.56%) |
Oct 18, 2016 | 3.270 | 3.290 | 3.198 | 3.242 | 5,058 | +0.06(+1.79%) |
Oct 17, 2016 | 3.157 | 3.210 | 3.157 | 3.185 | 3,516 | -0.00(-0.16%) |
Oct 14, 2016 | 3.190 | 3.300 | 3.160 | 3.190 | 12,782 | +0.00(+0.00%) |
Oct 13, 2016 | 3.230 | 3.250 | 3.175 | 3.190 | 16,299 | +0.00(+0.00%) |
Oct 12, 2016 | 3.260 | 3.260 | 3.160 | 3.190 | 9,025 | -0.01(-0.31%) |
Oct 11, 2016 | 3.180 | 3.250 | 3.080 | 3.200 | 7,852 | +0.04(+1.27%) |
Oct 10, 2016 | 3.280 | 3.280 | 2.960 | 3.160 | 58,276 | -0.12(-3.66%) |
Oct 07, 2016 | 3.140 | 3.770 | 3.140 | 3.280 | 128,947 | +0.14(+4.46%) |
Oct 06, 2016 | 2.730 | 3.213 | 2.684 | 3.140 | 72,362 | +0.31(+10.96%) |
Oct 05, 2016 | 2.590 | 2.850 | 2.590 | 2.830 | 7,593 | +0.27(+10.54%) |
Oct 04, 2016 | 2.500 | 2.780 | 2.490 | 2.560 | 20,172 | +0.01(+0.39%) |
Oct 03, 2016 | 2.400 | 2.700 | 2.400 | 2.550 | 7,372 | +0.28(+12.33%) |
Sep 30, 2016 | 2.280 | 2.300 | 2.270 | 2.270 | 1,742 | +0.02(+0.89%) |
Sep 29, 2016 | 2.218 | 2.300 | 2.218 | 2.250 | 22,243 | -0.03(-1.32%) |
Sep 28, 2016 | 2.305 | 2.325 | 2.260 | 2.280 | 11,514 | +0.01(+0.44%) |
Sep 27, 2016 | 2.270 | 2.380 | 2.235 | 2.270 | 22,156 | +0.01(+0.35%) |
Sep 26, 2016 | 2.430 | 2.480 | 2.190 | 2.262 | 20,847 | -0.24(-9.52%) |
Sep 23, 2016 | 2.550 | 2.550 | 2.386 | 2.500 | 3,128 | -0.06(-2.34%) |
Sep 22, 2016 | 2.470 | 2.700 | 2.450 | 2.560 | 13,074 | +0.08(+3.23%) |
Sep 21, 2016 | 2.580 | 2.580 | 2.480 | 2.480 | 6,936 | -0.07(-2.75%) |
Sep 20, 2016 | 2.660 | 2.660 | 2.500 | 2.550 | 16,636 | -0.05(-1.92%) |
Sep 19, 2016 | 2.612 | 2.690 | 2.600 | 2.600 | 8,904 | -0.05(-1.89%) |
Sep 16, 2016 | 2.720 | 2.729 | 2.650 | 2.650 | 17,069 | -0.14(-5.02%) |
Sep 15, 2016 | 2.650 | 2.820 | 2.650 | 2.790 | 2,020 | +0.01(+0.36%) |
Sep 14, 2016 | 2.850 | 2.850 | 2.685 | 2.780 | 15,200 | -0.03(-1.07%) |
Sep 13, 2016 | 2.650 | 3.010 | 2.610 | 2.810 | 46,571 | +0.14(+5.24%) |
Sep 12, 2016 | 2.850 | 2.880 | 2.610 | 2.670 | 9,434 | -0.13(-4.64%) |
Sep 09, 2016 | 3.070 | 3.070 | 2.800 | 2.800 | 29,489 | -0.32(-10.26%) |
Sep 08, 2016 | 2.820 | 3.210 | 2.650 | 3.120 | 77,223 | +0.45(+16.85%) |
Sep 07, 2016 | 2.730 | 2.840 | 2.670 | 2.670 | 11,186 | -0.06(-2.20%) |
Sep 06, 2016 | 2.660 | 2.730 | 2.636 | 2.730 | 45,543 | +0.11(+4.20%) |
Sep 02, 2016 | 2.650 | 2.620 | 2.620 | 2.620 | 17,100 | +0.02(+0.77%) |
Sep 01, 2016 | 2.620 | 2.620 | 2.600 | 2.600 | 2,020 | -0.08(-2.99%) |
Aug 31, 2016 | 2.666 | 2.720 | 2.661 | 2.680 | 2,434 | +0.00(+0.00%) |
Aug 30, 2016 | 2.680 | 2.689 | 2.650 | 2.680 | 2,036 | +0.01(+0.37%) |
Aug 29, 2016 | 2.900 | 2.900 | 2.670 | 2.670 | 4,645 | -0.03(-1.11%) |
Aug 26, 2016 | 2.644 | 2.750 | 2.644 | 2.700 | 2,016 | +0.02(+0.75%) |
Aug 25, 2016 | 2.740 | 2.781 | 2.580 | 2.680 | 5,879 | -0.12(-4.29%) |
Aug 24, 2016 | 2.660 | 2.810 | 2.660 | 2.800 | 8,649 | +0.09(+3.32%) |
Aug 23, 2016 | 2.700 | 2.820 | 2.650 | 2.710 | 13,504 | +0.01(+0.37%) |
Aug 22, 2016 | 2.770 | 2.770 | 2.620 | 2.700 | 26,266 | -0.10(-3.57%) |
Aug 19, 2016 | 2.760 | 2.820 | 2.760 | 2.800 | 317 | -0.01(-0.36%) |
Aug 18, 2016 | 2.730 | 2.870 | 2.730 | 2.810 | 12,293 | +0.10(+3.69%) |
Aug 17, 2016 | 2.810 | 2.880 | 2.610 | 2.710 | 5,639 | -0.09(-3.21%) |
Aug 16, 2016 | 2.810 | 2.810 | 2.770 | 2.800 | 1,438 | -0.03(-1.06%) |
Aug 15, 2016 | 2.830 | 2.830 | 2.770 | 2.830 | 19,834 | +0.00(+0.00%) |
Aug 12, 2016 | 2.690 | 2.840 | 2.540 | 2.830 | 37,820 | -0.01(-0.35%) |
Aug 11, 2016 | 2.850 | 2.951 | 2.260 | 2.840 | 74,008 | -0.06(-2.07%) |
Aug 10, 2016 | 2.840 | 2.977 | 2.820 | 2.900 | 7,177 | -0.10(-3.33%) |
Aug 09, 2016 | 3.028 | 3.030 | 2.970 | 3.000 | 10,418 | -0.02(-0.66%) |
Aug 08, 2016 | 3.026 | 3.099 | 3.020 | 3.020 | 6,245 | +0.01(+0.33%) |
Aug 05, 2016 | 3.030 | 3.080 | 3.000 | 3.010 | 10,811 | +0.01(+0.33%) |
Aug 04, 2016 | 3.093 | 3.150 | 3.000 | 3.000 | 7,181 | -0.12(-3.85%) |
Aug 03, 2016 | 3.350 | 3.420 | 3.080 | 3.120 | 21,852 | -0.31(-9.04%) |
Aug 02, 2016 | 3.790 | 3.790 | 3.430 | 3.430 | 12,359 | -0.27(-7.30%) |