Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.861 | 2.861 | 2.813 | 2.837 | 612,425 | +0.00(+0.00%) |
Nov 29, 2016 | 2.777 | 2.855 | 2.777 | 2.837 | 381,249 | +0.07(+2.61%) |
Nov 28, 2016 | 2.777 | 2.825 | 2.759 | 2.765 | 248,706 | -0.03(-1.08%) |
Nov 25, 2016 | 2.813 | 2.831 | 2.765 | 2.795 | 63,370 | -0.04(-1.28%) |
Nov 23, 2016 | 2.831 | 2.831 | 2.831 | 0 | +0.13(+4.68%) | |
Nov 22, 2016 | 2.699 | 2.741 | 2.693 | 2.705 | 779,050 | +0.01(+0.22%) |
Nov 21, 2016 | 2.783 | 2.783 | 2.675 | 2.699 | 312,385 | -0.05(-1.75%) |
Nov 18, 2016 | 2.668 | 2.768 | 2.668 | 2.747 | 325,553 | +0.07(+2.70%) |
Nov 17, 2016 | 2.741 | 2.777 | 2.668 | 2.675 | 561,236 | -0.07(-2.63%) |
Nov 16, 2016 | 2.735 | 2.789 | 2.705 | 2.747 | 823,354 | +0.02(+0.66%) |
Nov 15, 2016 | 2.741 | 2.843 | 2.729 | 2.729 | 677,955 | -0.01(-0.44%) |
Nov 14, 2016 | 2.885 | 2.946 | 2.729 | 2.741 | 266,094 | -0.15(-5.21%) |
Nov 11, 2016 | 2.976 | 2.988 | 2.825 | 2.891 | 383,669 | -0.11(-3.61%) |
Nov 10, 2016 | 3.126 | 3.126 | 2.964 | 3.000 | 1,088,736 | -0.11(-3.68%) |
Nov 09, 2016 | 3.108 | 3.150 | 3.066 | 3.114 | 284,517 | -0.01(-0.39%) |
Nov 08, 2016 | 3.072 | 3.144 | 3.072 | 3.126 | 304,722 | +0.03(+0.97%) |
Nov 07, 2016 | 3.096 | 3.126 | 3.060 | 3.096 | 125,264 | +0.01(+0.39%) |
Nov 04, 2016 | 3.108 | 3.138 | 3.054 | 3.084 | 237,281 | -0.02(-0.58%) |
Nov 03, 2016 | 3.120 | 3.132 | 3.042 | 3.102 | 449,005 | -0.01(-0.39%) |
Nov 02, 2016 | 3.024 | 3.132 | 2.988 | 3.114 | 178,480 | +0.08(+2.58%) |
Nov 01, 2016 | 2.994 | 3.042 | 2.970 | 3.036 | 146,585 | +0.04(+1.41%) |
Oct 31, 2016 | 2.970 | 3.030 | 2.946 | 2.994 | 346,934 | +0.01(+0.20%) |
Oct 28, 2016 | 2.927 | 3.006 | 2.909 | 2.988 | 1,662,957 | +0.04(+1.22%) |
Oct 27, 2016 | 2.964 | 2.970 | 2.915 | 2.952 | 349,297 | -0.02(-0.81%) |
Oct 26, 2016 | 3.000 | 3.024 | 2.946 | 2.976 | 1,375,755 | -0.03(-1.00%) |
Oct 25, 2016 | 3.024 | 3.060 | 2.964 | 3.006 | 537,865 | -0.03(-0.99%) |
Oct 24, 2016 | 3.066 | 3.066 | 2.982 | 3.036 | 461,951 | -0.02(-0.79%) |
Oct 21, 2016 | 3.018 | 3.099 | 2.976 | 3.060 | 870,654 | +0.04(+1.40%) |
Oct 20, 2016 | 3.084 | 3.135 | 3.000 | 3.018 | 576,222 | -0.07(-2.15%) |
Oct 19, 2016 | 3.090 | 3.162 | 3.048 | 3.084 | 428,685 | -0.01(-0.39%) |
Oct 18, 2016 | 3.090 | 3.120 | 3.030 | 3.096 | 463,120 | +0.04(+1.38%) |
Oct 17, 2016 | 3.030 | 3.110 | 2.982 | 3.054 | 447,820 | +0.00(+0.00%) |
Oct 14, 2016 | 2.994 | 3.072 | 2.964 | 3.054 | 1,152,578 | +0.07(+2.22%) |
Oct 13, 2016 | 2.982 | 3.030 | 2.970 | 2.988 | 745,866 | -0.01(-0.20%) |
Oct 12, 2016 | 2.940 | 3.030 | 2.927 | 2.994 | 289,422 | +0.07(+2.26%) |
Oct 11, 2016 | 2.891 | 3.000 | 2.891 | 2.927 | 375,203 | +0.01(+0.21%) |
Oct 10, 2016 | 2.958 | 2.964 | 2.909 | 2.921 | 179,914 | -0.03(-1.02%) |
Oct 07, 2016 | 2.909 | 2.994 | 2.879 | 2.952 | 794,670 | +0.02(+0.82%) |
Oct 06, 2016 | 2.934 | 2.946 | 2.891 | 2.927 | 612,154 | +0.00(+0.00%) |
Oct 05, 2016 | 2.915 | 2.976 | 2.903 | 2.927 | 421,251 | +0.05(+1.89%) |
Oct 04, 2016 | 2.879 | 2.958 | 2.843 | 2.873 | 523,484 | -0.01(-0.42%) |
Oct 03, 2016 | 2.855 | 2.909 | 2.783 | 2.885 | 599,662 | +0.02(+0.84%) |
Sep 30, 2016 | 2.831 | 2.873 | 2.723 | 2.861 | 2,245,525 | +0.02(+0.85%) |
Sep 29, 2016 | 2.927 | 2.999 | 2.807 | 2.837 | 696,781 | -0.11(-3.88%) |
Sep 28, 2016 | 2.958 | 2.989 | 2.940 | 2.952 | 418,250 | +0.01(+0.41%) |
Sep 27, 2016 | 3.012 | 3.012 | 2.927 | 2.940 | 304,535 | -0.07(-2.20%) |
Sep 26, 2016 | 3.114 | 3.144 | 2.982 | 3.006 | 582,926 | -0.11(-3.67%) |
Sep 23, 2016 | 3.144 | 3.187 | 3.102 | 3.120 | 525,248 | -0.04(-1.14%) |
Sep 22, 2016 | 3.156 | 3.175 | 3.114 | 3.156 | 246,900 | -0.01(-0.19%) |
Sep 21, 2016 | 3.072 | 3.168 | 3.042 | 3.162 | 374,768 | +0.08(+2.54%) |
Sep 20, 2016 | 2.988 | 3.114 | 2.982 | 3.084 | 471,161 | +0.08(+2.81%) |
Sep 19, 2016 | 3.036 | 3.072 | 2.940 | 3.000 | 563,798 | -0.04(-1.39%) |
Sep 16, 2016 | 3.048 | 3.096 | 2.988 | 3.042 | 480,503 | -0.01(-0.39%) |
Sep 15, 2016 | 3.084 | 3.144 | 3.018 | 3.054 | 712,080 | -0.02(-0.59%) |
Sep 14, 2016 | 3.132 | 3.132 | 3.072 | 3.072 | 328,253 | -0.05(-1.54%) |
Sep 13, 2016 | 3.150 | 3.162 | 3.099 | 3.120 | 547,550 | -0.08(-2.45%) |
Sep 12, 2016 | 3.168 | 3.211 | 3.102 | 3.199 | 270,280 | +0.04(+1.14%) |
Sep 09, 2016 | 3.205 | 3.235 | 3.144 | 3.162 | 587,123 | -0.05(-1.50%) |
Sep 08, 2016 | 3.229 | 3.247 | 3.174 | 3.211 | 349,321 | -0.01(-0.19%) |
Sep 07, 2016 | 3.265 | 3.265 | 3.171 | 3.217 | 224,392 | -0.02(-0.74%) |
Sep 06, 2016 | 3.259 | 3.265 | 3.205 | 3.241 | 267,298 | -0.02(-0.74%) |
Sep 02, 2016 | 3.259 | 3.265 | 3.265 | 3.265 | 341,985 | +0.04(+1.31%) |