Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.267 | 2.267 | 2.204 | 2.204 | 19,338 | -0.03(-1.41%) |
Nov 29, 2016 | 2.299 | 2.330 | 2.236 | 2.236 | 14,880 | -0.05(-2.14%) |
Nov 28, 2016 | 2.267 | 2.314 | 2.267 | 2.285 | 12,266 | -0.05(-1.96%) |
Nov 25, 2016 | 2.204 | 2.330 | 2.204 | 2.330 | 5,277 | +0.06(+2.78%) |
Nov 23, 2016 | 2.267 | 2.267 | 2.267 | 0 | +0.03(+1.41%) | |
Nov 22, 2016 | 2.362 | 2.362 | 2.220 | 2.236 | 40,579 | -0.13(-5.50%) |
Nov 21, 2016 | 2.393 | 2.425 | 2.362 | 2.366 | 7,660 | +0.00(+0.18%) |
Nov 18, 2016 | 2.362 | 2.425 | 2.362 | 2.362 | 9,929 | -0.03(-1.32%) |
Nov 17, 2016 | 2.360 | 2.519 | 2.360 | 2.393 | 5,912 | +0.06(+2.56%) |
Nov 16, 2016 | 2.299 | 2.362 | 2.299 | 2.334 | 9,250 | +0.03(+1.51%) |
Nov 15, 2016 | 2.204 | 2.330 | 2.204 | 2.299 | 16,923 | +0.09(+4.29%) |
Nov 14, 2016 | 2.362 | 2.362 | 2.173 | 2.204 | 35,873 | -0.19(-7.89%) |
Nov 11, 2016 | 2.456 | 2.456 | 2.393 | 2.393 | 11,890 | -0.09(-3.80%) |
Nov 10, 2016 | 2.488 | 2.525 | 2.425 | 2.488 | 37,683 | -0.03(-1.25%) |
Nov 09, 2016 | 2.488 | 2.488 | 2.299 | 2.519 | 47,782 | -0.06(-2.22%) |
Nov 08, 2016 | 2.519 | 2.596 | 2.500 | 2.576 | 49,892 | -0.04(-1.43%) |
Nov 07, 2016 | 2.614 | 2.614 | 2.597 | 2.614 | 1,144 | +0.03(+1.34%) |
Nov 04, 2016 | 2.582 | 2.582 | 2.519 | 2.579 | 15,870 | +0.03(+1.11%) |
Nov 03, 2016 | 2.519 | 2.551 | 2.519 | 2.551 | 4,828 | -0.02(-0.78%) |
Nov 02, 2016 | 2.551 | 2.571 | 2.551 | 2.571 | 750 | -0.04(-1.64%) |
Nov 01, 2016 | 2.598 | 2.614 | 2.523 | 2.614 | 7,044 | +0.04(+1.64%) |
Oct 31, 2016 | 2.522 | 2.572 | 2.519 | 2.572 | 29,661 | -0.04(-1.38%) |
Oct 28, 2016 | 2.590 | 2.608 | 2.590 | 2.608 | 3,011 | +0.09(+3.50%) |
Oct 27, 2016 | 2.551 | 2.582 | 2.488 | 2.519 | 19,373 | -0.06(-2.44%) |
Oct 26, 2016 | 2.551 | 2.614 | 2.534 | 2.582 | 10,945 | +0.03(+1.28%) |
Oct 25, 2016 | 2.519 | 2.614 | 2.456 | 2.550 | 21,867 | -0.00(-0.05%) |
Oct 24, 2016 | 2.614 | 2.614 | 2.551 | 2.551 | 7,159 | -0.06(-2.41%) |
Oct 21, 2016 | 2.614 | 2.614 | 2.611 | 2.614 | 1,492 | -0.00(-0.00%) |
Oct 20, 2016 | 2.645 | 2.645 | 2.614 | 2.614 | 1,428 | +0.03(+1.22%) |
Oct 19, 2016 | 2.582 | 2.609 | 2.582 | 2.582 | 2,019 | -0.03(-1.20%) |
Oct 18, 2016 | 2.648 | 2.650 | 2.488 | 2.614 | 48,374 | -0.03(-1.19%) |
Oct 17, 2016 | 2.677 | 2.677 | 2.645 | 2.645 | 5,434 | -0.04(-1.41%) |
Oct 14, 2016 | 2.708 | 2.708 | 2.683 | 2.683 | 2,764 | -0.01(-0.47%) |
Oct 12, 2016 | 2.677 | 2.696 | 2.696 | 2.696 | 230 | +0.05(+1.90%) |
Oct 11, 2016 | 2.702 | 2.702 | 2.645 | 2.645 | 5,599 | -0.06(-2.10%) |
Oct 10, 2016 | 2.708 | 2.708 | 2.670 | 2.702 | 4,380 | -0.01(-0.23%) |
Oct 06, 2016 | 2.715 | 2.708 | 2.708 | 2.708 | 165 | +0.00(+0.00%) |
Oct 05, 2016 | 2.708 | 2.721 | 2.675 | 2.708 | 6,666 | +0.04(+1.65%) |
Oct 04, 2016 | 2.704 | 2.704 | 2.664 | 2.664 | 4,161 | +0.00(+0.00%) |
Oct 03, 2016 | 2.689 | 2.689 | 2.633 | 2.664 | 12,595 | -0.06(-2.31%) |
Sep 30, 2016 | 2.708 | 2.749 | 2.664 | 2.727 | 10,894 | +0.05(+1.88%) |
Sep 29, 2016 | 2.729 | 2.733 | 2.648 | 2.677 | 34,920 | -0.03(-0.93%) |
Sep 28, 2016 | 2.796 | 2.796 | 2.646 | 2.702 | 9,040 | -0.05(-1.83%) |
Sep 27, 2016 | 2.734 | 2.759 | 2.734 | 2.752 | 2,972 | +0.01(+0.46%) |
Sep 26, 2016 | 2.702 | 2.812 | 2.702 | 2.740 | 13,240 | -0.02(-0.68%) |
Sep 23, 2016 | 2.809 | 2.891 | 2.696 | 2.759 | 22,801 | -0.09(-3.10%) |
Sep 22, 2016 | 2.853 | 2.948 | 2.816 | 2.847 | 16,544 | -0.04(-1.53%) |
Sep 21, 2016 | 2.786 | 2.891 | 2.780 | 2.891 | 22,863 | +0.10(+3.76%) |
Sep 20, 2016 | 2.891 | 2.891 | 2.780 | 2.786 | 7,237 | -0.02(-0.87%) |
Sep 19, 2016 | 2.805 | 2.823 | 2.774 | 2.811 | 12,991 | +0.04(+1.56%) |
Sep 16, 2016 | 2.761 | 2.805 | 2.761 | 2.768 | 12,983 | +0.04(+1.35%) |
Sep 15, 2016 | 2.774 | 2.799 | 2.725 | 2.731 | 10,110 | -0.02(-0.67%) |
Sep 14, 2016 | 2.731 | 2.774 | 2.731 | 2.749 | 5,191 | +0.02(+0.68%) |
Sep 13, 2016 | 2.844 | 2.844 | 2.689 | 2.731 | 16,679 | -0.13(-4.53%) |
Sep 12, 2016 | 2.755 | 2.860 | 2.688 | 2.860 | 15,712 | +0.13(+4.74%) |
Sep 09, 2016 | 2.743 | 2.743 | 2.688 | 2.731 | 2,238 | -0.02(-0.67%) |
Sep 08, 2016 | 2.712 | 2.755 | 2.712 | 2.749 | 12,446 | +0.06(+2.29%) |
Sep 07, 2016 | 2.731 | 2.755 | 2.681 | 2.688 | 18,930 | -0.02(-0.91%) |
Sep 06, 2016 | 2.669 | 2.718 | 2.669 | 2.712 | 11,546 | +0.02(+0.78%) |
Sep 02, 2016 | 2.681 | 2.691 | 2.691 | 2.691 | 30,661 | +0.01(+0.37%) |