Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.710 | 2.720 | 2.640 | 2.660 | 276,509 | -0.03(-1.12%) |
Nov 29, 2016 | 2.780 | 2.800 | 2.680 | 2.690 | 210,137 | -0.11(-3.93%) |
Nov 28, 2016 | 3.010 | 3.020 | 2.795 | 2.800 | 194,315 | -0.20(-6.67%) |
Nov 25, 2016 | 3.020 | 3.070 | 2.960 | 3.000 | 39,889 | -0.02(-0.66%) |
Nov 23, 2016 | 3.020 | 3.020 | 3.020 | 0 | +0.03(+1.00%) | |
Nov 22, 2016 | 3.060 | 3.070 | 2.950 | 2.990 | 106,521 | -0.05(-1.64%) |
Nov 21, 2016 | 3.130 | 3.130 | 3.010 | 3.040 | 121,966 | -0.05(-1.62%) |
Nov 18, 2016 | 3.070 | 3.100 | 3.010 | 3.090 | 159,001 | +0.05(+1.64%) |
Nov 17, 2016 | 2.990 | 3.050 | 2.930 | 3.040 | 169,455 | +0.09(+3.05%) |
Nov 16, 2016 | 2.920 | 2.990 | 2.850 | 2.950 | 212,382 | +0.01(+0.34%) |
Nov 15, 2016 | 2.980 | 3.000 | 2.905 | 2.940 | 208,640 | -0.01(-0.34%) |
Nov 14, 2016 | 3.210 | 3.220 | 2.910 | 2.950 | 324,905 | -0.21(-6.65%) |
Nov 11, 2016 | 3.050 | 3.180 | 2.999 | 3.160 | 403,768 | +0.11(+3.61%) |
Nov 10, 2016 | 2.990 | 3.070 | 2.900 | 3.050 | 397,195 | +0.09(+3.04%) |
Nov 09, 2016 | 2.850 | 3.000 | 2.745 | 2.960 | 301,178 | +0.18(+6.47%) |
Nov 08, 2016 | 2.830 | 2.840 | 2.770 | 2.780 | 99,568 | -0.05(-1.77%) |
Nov 07, 2016 | 2.760 | 2.865 | 2.740 | 2.830 | 125,988 | +0.11(+4.04%) |
Nov 04, 2016 | 2.660 | 2.820 | 2.660 | 2.720 | 83,469 | +0.01(+0.37%) |
Nov 03, 2016 | 2.780 | 2.790 | 2.620 | 2.710 | 137,326 | -0.05(-1.81%) |
Nov 02, 2016 | 2.780 | 2.880 | 2.660 | 2.760 | 127,628 | +0.00(+0.00%) |
Nov 01, 2016 | 2.780 | 2.810 | 2.710 | 2.760 | 135,198 | +0.01(+0.36%) |
Oct 31, 2016 | 2.820 | 2.840 | 2.750 | 2.750 | 150,983 | -0.05(-1.79%) |
Oct 28, 2016 | 2.840 | 2.840 | 2.730 | 2.800 | 117,511 | -0.06(-2.10%) |
Oct 27, 2016 | 2.870 | 2.910 | 2.840 | 2.860 | 57,775 | -0.01(-0.35%) |
Oct 26, 2016 | 2.910 | 2.990 | 2.820 | 2.870 | 208,847 | -0.05(-1.71%) |
Oct 25, 2016 | 2.970 | 3.000 | 2.900 | 2.920 | 104,639 | -0.07(-2.34%) |
Oct 24, 2016 | 2.990 | 3.050 | 2.930 | 2.990 | 153,297 | +0.00(+0.00%) |
Oct 21, 2016 | 2.930 | 3.000 | 2.880 | 2.990 | 101,772 | +0.04(+1.36%) |
Oct 20, 2016 | 2.870 | 2.990 | 2.840 | 2.950 | 83,317 | +0.07(+2.43%) |
Oct 19, 2016 | 2.900 | 2.930 | 2.760 | 2.880 | 226,021 | -0.02(-0.69%) |
Oct 18, 2016 | 2.950 | 3.000 | 2.890 | 2.900 | 77,259 | +0.01(+0.35%) |
Oct 17, 2016 | 2.880 | 2.980 | 2.860 | 2.890 | 110,473 | +0.01(+0.35%) |
Oct 14, 2016 | 3.010 | 3.030 | 2.860 | 2.880 | 142,288 | -0.11(-3.68%) |
Oct 13, 2016 | 2.960 | 3.050 | 2.900 | 2.990 | 154,575 | +0.00(+0.00%) |
Oct 12, 2016 | 3.070 | 3.180 | 2.950 | 2.990 | 217,784 | -0.07(-2.29%) |
Oct 11, 2016 | 3.280 | 3.330 | 3.060 | 3.060 | 231,445 | -0.25(-7.55%) |
Oct 10, 2016 | 3.190 | 3.305 | 3.190 | 3.310 | 219,753 | +0.17(+5.41%) |
Oct 07, 2016 | 3.300 | 3.310 | 3.100 | 3.140 | 257,655 | -0.14(-4.27%) |
Oct 06, 2016 | 3.340 | 3.380 | 3.190 | 3.280 | 219,290 | -0.11(-3.24%) |
Oct 05, 2016 | 3.305 | 3.490 | 3.290 | 3.390 | 264,474 | +0.13(+3.99%) |
Oct 04, 2016 | 3.160 | 3.330 | 3.140 | 3.260 | 165,265 | +0.09(+2.84%) |
Oct 03, 2016 | 3.100 | 3.200 | 3.050 | 3.170 | 154,520 | +0.08(+2.59%) |
Sep 30, 2016 | 3.130 | 3.160 | 3.020 | 3.090 | 185,444 | -0.03(-0.96%) |
Sep 29, 2016 | 3.230 | 3.300 | 3.110 | 3.120 | 105,668 | -0.17(-5.17%) |
Sep 28, 2016 | 3.300 | 3.380 | 3.180 | 3.290 | 471,932 | -0.01(-0.30%) |
Sep 27, 2016 | 3.100 | 3.380 | 3.090 | 3.300 | 420,142 | +0.18(+5.77%) |
Sep 26, 2016 | 3.080 | 3.160 | 3.080 | 3.120 | 72,545 | -0.01(-0.32%) |
Sep 23, 2016 | 3.110 | 3.170 | 3.040 | 3.130 | 118,295 | -0.01(-0.32%) |
Sep 22, 2016 | 3.100 | 3.150 | 3.060 | 3.140 | 152,474 | +0.04(+1.29%) |
Sep 21, 2016 | 3.010 | 3.160 | 2.950 | 3.100 | 269,992 | +0.10(+3.33%) |
Sep 20, 2016 | 2.960 | 3.050 | 2.941 | 3.000 | 127,224 | +0.08(+2.74%) |
Sep 19, 2016 | 2.990 | 3.010 | 2.910 | 2.920 | 120,444 | -0.06(-2.01%) |
Sep 16, 2016 | 3.040 | 3.040 | 2.960 | 2.980 | 255,560 | -0.04(-1.32%) |
Sep 15, 2016 | 2.980 | 3.030 | 2.960 | 3.020 | 98,764 | +0.01(+0.33%) |
Sep 14, 2016 | 2.980 | 3.069 | 2.960 | 3.010 | 92,890 | +0.04(+1.35%) |
Sep 13, 2016 | 3.030 | 3.040 | 2.920 | 2.970 | 143,771 | -0.11(-3.57%) |
Sep 12, 2016 | 2.970 | 3.080 | 2.970 | 3.080 | 63,903 | +0.11(+3.70%) |
Sep 09, 2016 | 3.100 | 3.170 | 2.970 | 2.970 | 130,526 | -0.19(-6.01%) |
Sep 08, 2016 | 3.120 | 3.170 | 3.080 | 3.160 | 45,079 | +0.04(+1.28%) |
Sep 07, 2016 | 3.060 | 3.130 | 3.060 | 3.120 | 73,936 | +0.06(+1.96%) |
Sep 06, 2016 | 2.980 | 3.080 | 2.980 | 3.060 | 91,688 | +0.09(+3.03%) |
Sep 02, 2016 | 2.980 | 2.970 | 2.970 | 2.970 | 31,400 | +0.02(+0.68%) |