Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.396 | 2.408 | 2.389 | 2.392 | 322,373 | -0.02(-0.96%) |
Oct 28, 2016 | 2.427 | 2.427 | 2.404 | 2.416 | 135,505 | +0.01(+0.31%) |
Oct 27, 2016 | 2.412 | 2.427 | 2.392 | 2.408 | 28,279 | -0.01(-0.32%) |
Oct 26, 2016 | 2.427 | 2.427 | 2.408 | 2.416 | 30,973 | -0.02(-0.94%) |
Oct 25, 2016 | 2.446 | 2.446 | 2.419 | 2.439 | 70,466 | +0.00(+0.16%) |
Oct 24, 2016 | 2.425 | 2.439 | 2.423 | 2.435 | 51,764 | +0.01(+0.32%) |
Oct 21, 2016 | 2.423 | 2.427 | 2.414 | 2.427 | 52,149 | +0.01(+0.32%) |
Oct 20, 2016 | 2.419 | 2.423 | 2.419 | 2.419 | 20,565 | +0.01(+0.48%) |
Oct 19, 2016 | 2.427 | 2.427 | 2.408 | 2.408 | 30,028 | -0.01(-0.59%) |
Oct 18, 2016 | 2.419 | 2.442 | 2.412 | 2.422 | 53,233 | +0.03(+1.24%) |
Oct 17, 2016 | 2.412 | 2.412 | 2.389 | 2.392 | 21,183 | -0.01(-0.32%) |
Oct 14, 2016 | 2.408 | 2.446 | 2.350 | 2.400 | 80,155 | +0.01(+0.48%) |
Oct 13, 2016 | 2.389 | 2.400 | 2.385 | 2.389 | 53,317 | -0.01(-0.40%) |
Oct 12, 2016 | 2.400 | 2.405 | 2.392 | 2.398 | 36,351 | -0.01(-0.40%) |
Oct 11, 2016 | 2.396 | 2.416 | 2.396 | 2.408 | 5,398 | -0.02(-0.71%) |
Oct 10, 2016 | 2.408 | 2.427 | 2.408 | 2.425 | 41,431 | +0.01(+0.48%) |
Oct 07, 2016 | 2.389 | 2.419 | 2.385 | 2.414 | 57,592 | +0.01(+0.46%) |
Oct 06, 2016 | 2.412 | 2.412 | 2.396 | 2.403 | 59,668 | -0.01(-0.37%) |
Oct 05, 2016 | 2.389 | 2.420 | 2.389 | 2.412 | 54,804 | +0.00(+0.16%) |
Oct 04, 2016 | 2.423 | 2.423 | 2.389 | 2.408 | 51,476 | -0.03(-1.11%) |
Oct 03, 2016 | 2.427 | 2.435 | 2.404 | 2.435 | 14,122 | +0.02(+0.80%) |
Sep 30, 2016 | 2.400 | 2.425 | 2.392 | 2.416 | 89,230 | +0.02(+0.64%) |
Sep 29, 2016 | 2.423 | 2.423 | 2.394 | 2.400 | 98,252 | -0.01(-0.48%) |
Sep 28, 2016 | 2.410 | 2.418 | 2.394 | 2.412 | 46,921 | +0.01(+0.48%) |
Sep 27, 2016 | 2.389 | 2.415 | 2.382 | 2.400 | 32,318 | +0.00(+0.00%) |
Sep 26, 2016 | 2.437 | 2.437 | 2.400 | 2.400 | 32,429 | -0.03(-1.11%) |
Sep 23, 2016 | 2.416 | 2.443 | 2.416 | 2.427 | 31,474 | +0.01(+0.32%) |
Sep 22, 2016 | 2.412 | 2.427 | 2.412 | 2.419 | 62,785 | +0.02(+0.69%) |
Sep 21, 2016 | 2.400 | 2.419 | 2.389 | 2.403 | 11,999 | -0.01(-0.37%) |
Sep 20, 2016 | 2.427 | 2.427 | 2.400 | 2.412 | 18,283 | -0.01(-0.48%) |
Sep 19, 2016 | 2.396 | 2.439 | 2.396 | 2.423 | 44,022 | +0.02(+0.71%) |
Sep 16, 2016 | 2.408 | 2.427 | 2.389 | 2.406 | 13,715 | -0.02(-0.71%) |
Sep 15, 2016 | 2.423 | 2.427 | 2.416 | 2.423 | 27,230 | +0.01(+0.48%) |
Sep 14, 2016 | 2.385 | 2.443 | 2.385 | 2.412 | 62,033 | +0.02(+0.64%) |
Sep 13, 2016 | 2.400 | 2.414 | 2.377 | 2.396 | 13,305 | -0.03(-1.11%) |
Sep 12, 2016 | 2.408 | 2.427 | 2.373 | 2.423 | 114,530 | -0.00(-0.16%) |
Sep 09, 2016 | 2.446 | 2.447 | 2.419 | 2.427 | 44,966 | -0.02(-0.94%) |
Sep 08, 2016 | 2.441 | 2.458 | 2.441 | 2.450 | 14,325 | +0.00(+0.00%) |
Sep 07, 2016 | 2.446 | 2.473 | 2.446 | 2.450 | 21,086 | -0.02(-0.62%) |
Sep 06, 2016 | 2.435 | 2.466 | 2.435 | 2.466 | 38,675 | +0.02(+0.79%) |
Sep 02, 2016 | 2.473 | 2.446 | 2.446 | 2.446 | 67,227 | -0.01(-0.31%) |
Sep 01, 2016 | 2.473 | 2.473 | 2.446 | 2.454 | 34,410 | -0.03(-1.09%) |
Aug 31, 2016 | 2.466 | 2.481 | 2.446 | 2.481 | 133,117 | +0.03(+1.26%) |
Aug 30, 2016 | 2.466 | 2.487 | 2.450 | 2.450 | 18,410 | -0.02(-0.62%) |
Aug 29, 2016 | 2.470 | 2.493 | 2.466 | 2.466 | 31,311 | -0.01(-0.47%) |
Aug 26, 2016 | 2.496 | 2.496 | 2.466 | 2.477 | 47,219 | -0.00(-0.16%) |
Aug 25, 2016 | 2.470 | 2.496 | 2.466 | 2.481 | 24,835 | +0.01(+0.31%) |
Aug 24, 2016 | 2.485 | 2.500 | 2.473 | 2.473 | 83,460 | +0.01(+0.31%) |
Aug 23, 2016 | 2.446 | 2.485 | 2.443 | 2.466 | 64,626 | +0.01(+0.31%) |
Aug 22, 2016 | 2.449 | 2.458 | 2.431 | 2.458 | 56,527 | -0.00(-0.13%) |
Aug 19, 2016 | 2.477 | 2.477 | 2.454 | 2.461 | 25,276 | -0.00(-0.18%) |
Aug 18, 2016 | 2.470 | 2.481 | 2.462 | 2.466 | 39,876 | +0.02(+0.79%) |
Aug 17, 2016 | 2.460 | 2.463 | 2.435 | 2.446 | 43,110 | -0.02(-0.94%) |
Aug 16, 2016 | 2.458 | 2.481 | 2.450 | 2.470 | 25,608 | +0.00(+0.00%) |
Aug 15, 2016 | 2.450 | 2.500 | 2.446 | 2.470 | 72,696 | +0.01(+0.31%) |
Aug 12, 2016 | 2.458 | 2.500 | 2.450 | 2.462 | 81,033 | +0.01(+0.48%) |
Aug 11, 2016 | 2.400 | 2.450 | 2.400 | 2.450 | 74,705 | +0.04(+1.59%) |
Aug 10, 2016 | 2.423 | 2.423 | 2.400 | 2.412 | 36,463 | -0.01(-0.48%) |
Aug 09, 2016 | 2.416 | 2.439 | 2.416 | 2.423 | 32,440 | -0.00(-0.16%) |
Aug 08, 2016 | 2.439 | 2.446 | 2.404 | 2.427 | 45,929 | +0.00(+0.16%) |
Aug 05, 2016 | 2.385 | 2.423 | 2.358 | 2.423 | 103,342 | +0.07(+2.78%) |
Aug 04, 2016 | 2.315 | 2.379 | 2.315 | 2.358 | 80,605 | +0.05(+2.17%) |
Aug 03, 2016 | 2.358 | 2.358 | 2.308 | 2.308 | 111,633 | -0.07(-2.76%) |
Aug 02, 2016 | 2.389 | 2.398 | 2.365 | 2.373 | 77,524 | -0.02(-0.65%) |