Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.221 | 2.231 | 2.205 | 2.205 | 119,414 | -0.01(-0.47%) |
Nov 29, 2016 | 2.216 | 2.221 | 2.200 | 2.216 | 84,013 | +0.00(+0.00%) |
Nov 28, 2016 | 2.210 | 2.221 | 2.210 | 2.215 | 84,421 | -0.02(-0.70%) |
Nov 25, 2016 | 2.216 | 2.236 | 2.210 | 2.231 | 33,565 | +0.03(+1.19%) |
Nov 23, 2016 | 2.205 | 2.205 | 2.205 | 0 | +0.02(+0.71%) | |
Nov 22, 2016 | 2.184 | 2.189 | 2.176 | 2.189 | 42,267 | +0.01(+0.48%) |
Nov 21, 2016 | 2.163 | 2.179 | 2.161 | 2.179 | 113,102 | +0.02(+0.97%) |
Nov 18, 2016 | 2.163 | 2.165 | 2.148 | 2.158 | 73,570 | +0.00(+0.00%) |
Nov 17, 2016 | 2.142 | 2.169 | 2.137 | 2.158 | 46,058 | +0.01(+0.24%) |
Nov 16, 2016 | 2.142 | 2.153 | 2.132 | 2.153 | 79,374 | +0.01(+0.49%) |
Nov 15, 2016 | 2.106 | 2.148 | 2.106 | 2.142 | 85,408 | +0.03(+1.23%) |
Nov 14, 2016 | 2.116 | 2.153 | 2.110 | 2.116 | 89,887 | -0.01(-0.25%) |
Nov 11, 2016 | 2.101 | 2.122 | 2.093 | 2.121 | 122,263 | +0.01(+0.50%) |
Nov 10, 2016 | 2.127 | 2.132 | 2.090 | 2.111 | 125,192 | +0.02(+0.75%) |
Nov 09, 2016 | 2.048 | 2.106 | 2.048 | 2.095 | 134,722 | +0.02(+0.75%) |
Nov 08, 2016 | 2.069 | 2.080 | 2.054 | 2.080 | 78,678 | +0.02(+1.02%) |
Nov 07, 2016 | 2.054 | 2.064 | 2.043 | 2.059 | 135,591 | +0.03(+1.55%) |
Nov 04, 2016 | 2.033 | 2.039 | 2.027 | 2.027 | 76,653 | -0.01(-0.26%) |
Nov 03, 2016 | 2.059 | 2.061 | 2.033 | 2.033 | 54,065 | -0.03(-1.27%) |
Nov 02, 2016 | 2.085 | 2.085 | 2.059 | 2.059 | 85,156 | -0.03(-1.25%) |
Nov 01, 2016 | 2.111 | 2.127 | 2.064 | 2.085 | 82,465 | -0.01(-0.50%) |
Oct 31, 2016 | 2.111 | 2.111 | 2.095 | 2.095 | 64,531 | -0.02(-0.74%) |
Oct 28, 2016 | 2.127 | 2.127 | 2.106 | 2.111 | 177,292 | -0.02(-0.74%) |
Oct 27, 2016 | 2.132 | 2.137 | 2.116 | 2.127 | 141,361 | -0.01(-0.49%) |
Oct 26, 2016 | 2.137 | 2.148 | 2.121 | 2.137 | 140,536 | +0.00(+0.00%) |
Oct 25, 2016 | 2.142 | 2.152 | 2.137 | 2.137 | 176,108 | -0.02(-0.71%) |
Oct 24, 2016 | 2.142 | 2.152 | 2.135 | 2.152 | 177,393 | +0.03(+1.20%) |
Oct 21, 2016 | 2.101 | 2.127 | 2.101 | 2.127 | 119,221 | +0.01(+0.24%) |
Oct 20, 2016 | 2.137 | 2.137 | 2.101 | 2.122 | 250,829 | -0.02(-0.72%) |
Oct 19, 2016 | 2.132 | 2.147 | 2.132 | 2.137 | 99,756 | +0.01(+0.48%) |
Oct 18, 2016 | 2.137 | 2.142 | 2.127 | 2.127 | 87,702 | -0.00(-0.11%) |
Oct 17, 2016 | 2.122 | 2.137 | 2.121 | 2.129 | 132,459 | +0.01(+0.35%) |
Oct 14, 2016 | 2.147 | 2.158 | 2.122 | 2.122 | 76,290 | -0.01(-0.59%) |
Oct 13, 2016 | 2.137 | 2.147 | 2.122 | 2.134 | 48,413 | -0.01(-0.60%) |
Oct 12, 2016 | 2.163 | 2.168 | 2.147 | 2.147 | 37,386 | -0.02(-0.71%) |
Oct 11, 2016 | 2.178 | 2.183 | 2.152 | 2.163 | 57,418 | -0.03(-1.40%) |
Oct 10, 2016 | 2.188 | 2.209 | 2.188 | 2.193 | 52,196 | +0.02(+0.94%) |
Oct 07, 2016 | 2.199 | 2.199 | 2.168 | 2.173 | 45,086 | -0.02(-0.93%) |
Oct 06, 2016 | 2.199 | 2.199 | 2.183 | 2.193 | 57,467 | +0.00(+0.00%) |
Oct 05, 2016 | 2.199 | 2.209 | 2.193 | 2.193 | 90,476 | +0.00(+0.00%) |
Oct 04, 2016 | 2.199 | 2.209 | 2.183 | 2.193 | 53,798 | -0.02(-0.69%) |
Oct 03, 2016 | 2.214 | 2.214 | 2.199 | 2.209 | 75,670 | +0.01(+0.23%) |
Sep 30, 2016 | 2.193 | 2.214 | 2.183 | 2.204 | 47,240 | +0.02(+0.94%) |
Sep 29, 2016 | 2.214 | 2.214 | 2.183 | 2.183 | 48,384 | -0.03(-1.16%) |
Sep 28, 2016 | 2.204 | 2.214 | 2.199 | 2.209 | 113,526 | +0.01(+0.46%) |
Sep 27, 2016 | 2.193 | 2.204 | 2.178 | 2.199 | 65,018 | +0.01(+0.47%) |
Sep 26, 2016 | 2.193 | 2.204 | 2.173 | 2.188 | 150,726 | -0.02(-0.93%) |
Sep 23, 2016 | 2.209 | 2.209 | 2.193 | 2.209 | 66,266 | -0.01(-0.23%) |
Sep 22, 2016 | 2.204 | 2.214 | 2.199 | 2.214 | 191,991 | +0.03(+1.40%) |
Sep 21, 2016 | 2.163 | 2.188 | 2.163 | 2.183 | 89,911 | +0.03(+1.19%) |
Sep 20, 2016 | 2.178 | 2.178 | 2.158 | 2.158 | 52,790 | -0.01(-0.47%) |
Sep 19, 2016 | 2.163 | 2.178 | 2.158 | 2.168 | 45,992 | +0.00(+0.00%) |
Sep 16, 2016 | 2.158 | 2.168 | 2.147 | 2.168 | 113,050 | +0.01(+0.24%) |
Sep 15, 2016 | 2.142 | 2.163 | 2.127 | 2.163 | 168,282 | +0.02(+0.96%) |
Sep 14, 2016 | 2.127 | 2.142 | 2.127 | 2.142 | 128,118 | +0.02(+0.72%) |
Sep 13, 2016 | 2.147 | 2.159 | 2.106 | 2.127 | 125,052 | -0.03(-1.42%) |
Sep 12, 2016 | 2.122 | 2.163 | 2.122 | 2.158 | 133,730 | +0.03(+1.20%) |
Sep 09, 2016 | 2.193 | 2.193 | 2.132 | 2.132 | 225,110 | -0.06(-2.57%) |
Sep 08, 2016 | 2.199 | 2.216 | 2.188 | 2.188 | 96,686 | -0.01(-0.47%) |
Sep 07, 2016 | 2.199 | 2.214 | 2.199 | 2.199 | 32,842 | -0.01(-0.23%) |
Sep 06, 2016 | 2.204 | 2.209 | 2.199 | 2.204 | 87,493 | +0.00(+0.00%) |
Sep 02, 2016 | 2.188 | 2.204 | 2.204 | 2.204 | 62,196 | +0.02(+0.70%) |