Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.650 | 2.659 | 2.605 | 2.647 | 3,210,768 | +0.00(+0.07%) |
Aug 30, 2016 | 2.674 | 2.716 | 2.624 | 2.645 | 5,245,542 | -0.02(-0.88%) |
Aug 29, 2016 | 2.657 | 2.701 | 2.657 | 2.669 | 5,450,272 | +0.03(+1.02%) |
Aug 26, 2016 | 2.622 | 2.698 | 2.584 | 2.642 | 3,332,387 | +0.04(+1.39%) |
Aug 25, 2016 | 2.604 | 2.639 | 2.548 | 2.605 | 3,765,678 | +0.03(+1.22%) |
Aug 24, 2016 | 2.642 | 2.656 | 2.550 | 2.574 | 5,099,215 | -0.07(-2.58%) |
Aug 23, 2016 | 2.637 | 2.673 | 2.634 | 2.642 | 5,068,380 | +0.04(+1.61%) |
Aug 22, 2016 | 2.589 | 2.621 | 2.568 | 2.600 | 3,795,815 | +0.00(+0.12%) |
Aug 19, 2016 | 2.540 | 2.615 | 2.533 | 2.597 | 5,324,216 | +0.07(+2.60%) |
Aug 18, 2016 | 2.464 | 2.532 | 2.464 | 2.532 | 3,438,564 | +0.05(+2.21%) |
Aug 17, 2016 | 2.486 | 2.486 | 2.436 | 2.477 | 3,776,390 | -0.00(-0.05%) |
Aug 16, 2016 | 2.528 | 2.528 | 2.469 | 2.478 | 2,650,428 | -0.05(-2.14%) |
Aug 15, 2016 | 2.454 | 2.549 | 2.452 | 2.532 | 5,320,916 | +0.10(+4.15%) |
Aug 12, 2016 | 2.399 | 2.448 | 2.399 | 2.431 | 4,427,513 | +0.03(+1.28%) |
Aug 11, 2016 | 2.384 | 2.409 | 2.359 | 2.401 | 2,557,288 | +0.03(+1.44%) |
Aug 10, 2016 | 2.432 | 2.434 | 2.340 | 2.366 | 5,682,344 | -0.06(-2.32%) |
Aug 09, 2016 | 2.377 | 2.444 | 2.376 | 2.423 | 4,102,220 | +0.06(+2.58%) |
Aug 08, 2016 | 2.394 | 2.412 | 2.351 | 2.362 | 3,319,936 | -0.01(-0.41%) |
Aug 05, 2016 | 2.321 | 2.377 | 2.316 | 2.372 | 5,594,080 | +0.09(+3.82%) |
Aug 04, 2016 | 2.243 | 2.286 | 2.227 | 2.284 | 5,646,063 | +0.06(+2.60%) |
Aug 03, 2016 | 2.172 | 2.226 | 2.172 | 2.226 | 4,537,429 | +0.02(+0.70%) |
Aug 02, 2016 | 2.308 | 2.308 | 2.173 | 2.211 | 8,656,993 | -0.11(-4.79%) |
Aug 01, 2016 | 2.341 | 2.348 | 2.297 | 2.322 | 3,268,538 | +0.01(+0.53%) |
Jul 29, 2016 | 2.351 | 2.364 | 2.284 | 2.310 | 5,640,260 | -0.04(-1.52%) |
Jul 28, 2016 | 2.338 | 2.396 | 2.311 | 2.346 | 5,593,755 | -0.04(-1.57%) |
Jul 27, 2016 | 2.452 | 2.455 | 2.343 | 2.383 | 8,892,023 | -0.01(-0.62%) |
Jul 26, 2016 | 2.199 | 2.417 | 2.199 | 2.398 | 16,950,706 | +0.26(+12.20%) |
Jul 25, 2016 | 2.109 | 2.151 | 2.109 | 2.137 | 5,208,074 | +0.03(+1.61%) |
Jul 22, 2016 | 2.057 | 2.105 | 2.012 | 2.103 | 5,859,880 | +0.03(+1.57%) |
Jul 21, 2016 | 2.118 | 2.126 | 2.045 | 2.071 | 5,488,276 | -0.04(-2.09%) |
Jul 20, 2016 | 2.041 | 2.132 | 2.036 | 2.115 | 6,819,765 | +0.10(+4.82%) |
Jul 19, 2016 | 2.029 | 2.036 | 2.001 | 2.018 | 3,460,931 | -0.02(-1.17%) |
Jul 18, 2016 | 2.013 | 2.052 | 2.011 | 2.042 | 6,367,505 | +0.09(+4.50%) |
Jul 15, 2016 | 1.961 | 1.964 | 1.932 | 1.954 | 4,661,145 | -0.00(-0.22%) |
Jul 14, 2016 | 1.969 | 1.975 | 1.921 | 1.958 | 6,569,732 | +0.04(+2.18%) |
Jul 13, 2016 | 1.932 | 1.951 | 1.906 | 1.916 | 5,645,673 | +0.00(+0.26%) |
Jul 12, 2016 | 1.884 | 1.927 | 1.879 | 1.911 | 7,476,935 | +0.08(+4.09%) |
Jul 11, 2016 | 1.816 | 1.859 | 1.813 | 1.836 | 10,075,446 | +0.06(+3.29%) |
Jul 08, 2016 | 1.688 | 1.780 | 1.640 | 1.778 | 10,789,914 | +0.14(+8.40%) |
Jul 07, 2016 | 1.593 | 1.674 | 1.593 | 1.640 | 6,732,184 | +0.06(+3.65%) |
Jul 06, 2016 | 1.544 | 1.589 | 1.496 | 1.582 | 6,797,967 | +0.01(+0.43%) |
Jul 05, 2016 | 1.625 | 1.625 | 1.545 | 1.576 | 4,483,284 | -0.08(-5.04%) |
Jul 01, 2016 | 1.665 | 1.659 | 1.659 | 1.659 | 4,421,336 | -0.06(-3.23%) |
Jun 30, 2016 | 1.636 | 1.715 | 1.620 | 1.715 | 6,279,143 | +0.09(+5.45%) |
Jun 29, 2016 | 1.590 | 1.642 | 1.571 | 1.626 | 10,697,749 | +0.09(+6.02%) |
Jun 28, 2016 | 1.488 | 1.542 | 1.477 | 1.534 | 15,864,309 | +0.11(+8.02%) |
Jun 27, 2016 | 1.555 | 1.555 | 1.390 | 1.420 | 12,406,856 | -0.19(-11.91%) |
Jun 24, 2016 | 1.675 | 1.776 | 1.597 | 1.612 | 12,439,301 | -0.33(-16.88%) |
Jun 23, 2016 | 1.874 | 1.940 | 1.859 | 1.939 | 6,146,145 | +0.14(+7.80%) |
Jun 22, 2016 | 1.805 | 1.858 | 1.794 | 1.799 | 3,780,291 | -0.01(-0.44%) |
Jun 21, 2016 | 1.815 | 1.818 | 1.785 | 1.807 | 2,783,199 | +0.02(+1.03%) |
Jun 20, 2016 | 1.814 | 1.852 | 1.785 | 1.788 | 6,473,373 | +0.06(+3.38%) |
Jun 17, 2016 | 1.765 | 1.778 | 1.693 | 1.730 | 4,239,948 | -0.04(-2.50%) |
Jun 16, 2016 | 1.712 | 1.779 | 1.684 | 1.774 | 7,855,788 | -0.00(-0.10%) |
Jun 15, 2016 | 1.803 | 1.817 | 1.768 | 1.776 | 3,907,242 | +0.00(+0.03%) |
Jun 14, 2016 | 1.754 | 1.790 | 1.727 | 1.775 | 6,718,448 | -0.00(-0.28%) |
Jun 13, 2016 | 1.772 | 1.840 | 1.767 | 1.780 | 5,429,921 | -0.02(-1.36%) |
Jun 10, 2016 | 1.840 | 1.840 | 1.786 | 1.805 | 6,162,173 | -0.10(-5.02%) |
Jun 09, 2016 | 1.851 | 1.903 | 1.835 | 1.900 | 6,073,730 | +0.01(+0.39%) |
Jun 08, 2016 | 1.896 | 1.910 | 1.878 | 1.893 | 4,733,870 | -0.00(-0.26%) |
Jun 07, 2016 | 1.868 | 1.908 | 1.868 | 1.898 | 6,072,787 | +0.05(+2.94%) |
Jun 06, 2016 | 1.869 | 1.891 | 1.833 | 1.844 | 4,954,936 | -0.01(-0.76%) |
Jun 03, 2016 | 1.886 | 1.895 | 1.824 | 1.858 | 5,270,298 | +0.02(+0.94%) |
Jun 02, 2016 | 1.822 | 1.841 | 1.806 | 1.841 | 3,990,126 | -0.00(-0.07%) |