Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.070 | 2.130 | 2.050 | 2.120 | 75,446 | +0.05(+2.42%) |
Sep 29, 2016 | 2.040 | 2.090 | 2.020 | 2.070 | 80,323 | +0.03(+1.47%) |
Sep 28, 2016 | 2.040 | 2.040 | 1.990 | 2.040 | 115,594 | +0.03(+1.49%) |
Sep 27, 2016 | 2.070 | 2.070 | 2.000 | 2.010 | 187,584 | -0.07(-3.37%) |
Sep 26, 2016 | 2.130 | 2.130 | 2.070 | 2.080 | 126,660 | -0.05(-2.35%) |
Sep 23, 2016 | 2.150 | 2.190 | 2.120 | 2.130 | 83,851 | -0.01(-0.47%) |
Sep 22, 2016 | 2.210 | 2.210 | 2.120 | 2.140 | 211,760 | -0.06(-2.73%) |
Sep 21, 2016 | 2.230 | 2.260 | 2.200 | 2.200 | 202,216 | -0.04(-1.79%) |
Sep 20, 2016 | 2.210 | 2.240 | 2.200 | 2.240 | 103,757 | +0.01(+0.45%) |
Sep 19, 2016 | 2.220 | 2.250 | 2.180 | 2.230 | 115,953 | +0.05(+2.29%) |
Sep 16, 2016 | 2.230 | 2.300 | 2.150 | 2.180 | 336,858 | -0.03(-1.36%) |
Sep 15, 2016 | 2.480 | 2.480 | 2.170 | 2.210 | 889,164 | -0.73(-24.83%) |
Sep 14, 2016 | 2.920 | 2.990 | 2.920 | 2.940 | 35,207 | -0.01(-0.34%) |
Sep 13, 2016 | 2.950 | 2.990 | 2.940 | 2.950 | 48,196 | -0.03(-1.01%) |
Sep 12, 2016 | 3.070 | 3.070 | 2.950 | 2.980 | 27,554 | -0.02(-0.67%) |
Sep 09, 2016 | 3.000 | 3.120 | 2.970 | 3.000 | 42,557 | -0.05(-1.64%) |
Sep 08, 2016 | 3.070 | 3.070 | 3.000 | 3.050 | 25,812 | +0.04(+1.33%) |
Sep 07, 2016 | 3.060 | 3.085 | 3.000 | 3.010 | 27,335 | -0.04(-1.31%) |
Sep 06, 2016 | 3.080 | 3.090 | 3.030 | 3.050 | 33,176 | +0.01(+0.33%) |
Sep 02, 2016 | 3.040 | 3.040 | 3.040 | 0 | +0.01(+0.33%) | |
Sep 01, 2016 | 3.030 | 3.070 | 3.000 | 3.030 | 28,649 | -0.02(-0.66%) |
Aug 31, 2016 | 3.100 | 3.150 | 3.000 | 3.050 | 40,214 | -0.08(-2.56%) |
Aug 30, 2016 | 3.000 | 3.170 | 3.000 | 3.130 | 115,936 | +0.15(+5.03%) |
Aug 29, 2016 | 3.050 | 3.050 | 2.960 | 2.980 | 20,431 | +0.03(+1.02%) |
Aug 26, 2016 | 2.910 | 2.980 | 2.910 | 2.950 | 56,177 | +0.04(+1.37%) |
Aug 25, 2016 | 2.900 | 2.960 | 2.900 | 2.910 | 40,212 | +0.00(+0.00%) |
Aug 24, 2016 | 3.020 | 3.020 | 2.900 | 2.910 | 107,523 | -0.09(-3.00%) |
Aug 23, 2016 | 3.050 | 3.110 | 2.990 | 3.000 | 81,130 | -0.09(-2.91%) |
Aug 22, 2016 | 3.240 | 3.240 | 2.980 | 3.090 | 94,049 | -0.16(-4.92%) |
Aug 19, 2016 | 3.270 | 3.270 | 3.200 | 3.250 | 81,257 | -0.03(-0.91%) |
Aug 18, 2016 | 3.110 | 3.300 | 3.110 | 3.280 | 106,842 | +0.14(+4.46%) |
Aug 17, 2016 | 3.180 | 3.200 | 3.100 | 3.140 | 77,125 | +0.02(+0.64%) |
Aug 16, 2016 | 3.090 | 3.150 | 3.060 | 3.120 | 69,870 | +0.05(+1.63%) |
Aug 15, 2016 | 3.100 | 3.180 | 3.020 | 3.070 | 82,479 | +0.02(+0.66%) |
Aug 12, 2016 | 3.140 | 3.300 | 3.030 | 3.050 | 230,871 | -0.10(-3.17%) |
Aug 11, 2016 | 2.960 | 3.150 | 2.950 | 3.150 | 166,540 | +0.20(+6.78%) |
Aug 10, 2016 | 2.960 | 2.960 | 2.900 | 2.950 | 36,883 | +0.00(+0.00%) |
Aug 09, 2016 | 2.960 | 2.970 | 2.920 | 2.950 | 75,695 | +0.01(+0.34%) |
Aug 08, 2016 | 2.880 | 2.960 | 2.880 | 2.940 | 69,967 | +0.02(+0.68%) |
Aug 05, 2016 | 2.850 | 2.920 | 2.850 | 2.920 | 56,082 | +0.09(+3.18%) |
Aug 04, 2016 | 2.900 | 2.900 | 2.830 | 2.830 | 37,045 | -0.03(-1.05%) |
Aug 03, 2016 | 2.880 | 2.900 | 2.860 | 2.860 | 26,691 | +0.00(+0.00%) |
Aug 02, 2016 | 2.920 | 2.950 | 2.860 | 2.860 | 80,726 | -0.04(-1.38%) |
Jul 29, 2016 | 2.900 | 2.900 | 2.900 | 0 | +0.02(+0.69%) | |
Jul 28, 2016 | 2.970 | 2.970 | 2.870 | 2.880 | 57,554 | -0.05(-1.71%) |
Jul 27, 2016 | 2.970 | 2.970 | 2.900 | 2.930 | 48,535 | +0.00(+0.00%) |
Jul 26, 2016 | 2.900 | 2.970 | 2.900 | 2.930 | 43,223 | +0.04(+1.38%) |
Jul 25, 2016 | 2.960 | 2.980 | 2.890 | 2.890 | 62,120 | -0.07(-2.36%) |
Jul 22, 2016 | 2.950 | 2.970 | 2.890 | 2.960 | 76,621 | +0.03(+1.02%) |
Jul 21, 2016 | 2.920 | 2.970 | 2.900 | 2.930 | 58,375 | +0.04(+1.38%) |
Jul 20, 2016 | 2.870 | 2.950 | 2.850 | 2.890 | 69,246 | +0.01(+0.35%) |
Jul 19, 2016 | 2.930 | 2.930 | 2.880 | 2.880 | 66,690 | -0.05(-1.71%) |
Jul 18, 2016 | 3.000 | 3.000 | 2.920 | 2.930 | 74,319 | -0.02(-0.68%) |
Jul 15, 2016 | 3.020 | 3.050 | 2.950 | 2.950 | 87,034 | -0.07(-2.32%) |
Jul 14, 2016 | 3.060 | 3.060 | 2.990 | 3.020 | 47,404 | +0.02(+0.67%) |
Jul 13, 2016 | 3.090 | 3.100 | 2.960 | 3.000 | 115,885 | -0.02(-0.66%) |
Jul 12, 2016 | 2.940 | 3.060 | 2.940 | 3.020 | 91,275 | +0.09(+3.07%) |
Jul 11, 2016 | 2.960 | 3.120 | 2.920 | 2.930 | 92,010 | -0.03(-1.01%) |
Jul 08, 2016 | 2.990 | 2.890 | 2.960 | 46,145 | +0.07(+2.42%) | |
Jul 07, 2016 | 3.010 | 3.010 | 2.870 | 2.890 | 46,939 | -0.05(-1.70%) |
Jul 05, 2016 | 3.130 | 3.130 | 2.910 | 2.940 | 145,684 | -0.11(-3.61%) |