Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.845 | 2.928 | 2.799 | 2.919 | 2,661,608 | +0.09(+3.26%) |
Oct 28, 2016 | 2.799 | 2.919 | 2.744 | 2.827 | 3,668,164 | -0.01(-0.32%) |
Oct 27, 2016 | 2.892 | 2.910 | 2.790 | 2.836 | 3,627,735 | -0.05(-1.60%) |
Oct 26, 2016 | 2.938 | 2.956 | 2.813 | 2.882 | 2,794,592 | -0.06(-1.88%) |
Oct 25, 2016 | 2.855 | 3.002 | 2.836 | 2.938 | 4,239,285 | +0.14(+4.93%) |
Oct 24, 2016 | 2.965 | 2.984 | 2.781 | 2.799 | 2,946,358 | -0.13(-4.40%) |
Oct 21, 2016 | 2.947 | 2.984 | 2.910 | 2.928 | 1,823,214 | -0.02(-0.63%) |
Oct 20, 2016 | 3.030 | 3.039 | 2.938 | 2.947 | 3,949,818 | -0.09(-3.03%) |
Oct 19, 2016 | 3.039 | 3.099 | 2.947 | 3.039 | 4,332,725 | +0.06(+2.17%) |
Oct 18, 2016 | 2.873 | 2.979 | 2.841 | 2.974 | 3,442,713 | +0.19(+6.95%) |
Oct 17, 2016 | 2.726 | 2.809 | 2.717 | 2.781 | 2,129,610 | +0.07(+2.72%) |
Oct 14, 2016 | 2.753 | 2.799 | 2.694 | 2.707 | 2,429,028 | -0.05(-1.67%) |
Oct 13, 2016 | 2.744 | 2.836 | 2.689 | 2.753 | 3,857,046 | +0.07(+2.75%) |
Oct 12, 2016 | 2.680 | 2.735 | 2.643 | 2.680 | 2,928,822 | +0.06(+2.11%) |
Oct 11, 2016 | 2.726 | 2.753 | 2.624 | 2.624 | 4,262,123 | -0.12(-4.36%) |
Oct 10, 2016 | 2.707 | 2.753 | 2.680 | 2.744 | 3,054,310 | -0.02(-0.67%) |
Oct 07, 2016 | 2.818 | 2.845 | 2.698 | 2.763 | 5,523,901 | +0.00(+0.00%) |
Oct 06, 2016 | 2.753 | 2.845 | 2.703 | 2.763 | 5,424,614 | -0.16(-5.36%) |
Oct 05, 2016 | 2.873 | 2.928 | 2.772 | 2.919 | 3,424,523 | +0.05(+1.60%) |
Oct 04, 2016 | 2.984 | 3.002 | 2.855 | 2.873 | 6,522,778 | -0.34(-10.60%) |
Oct 03, 2016 | 3.214 | 3.232 | 3.159 | 3.214 | 2,064,473 | +0.00(+0.00%) |
Sep 30, 2016 | 3.315 | 3.334 | 3.195 | 3.214 | 2,797,304 | -0.06(-1.97%) |
Sep 29, 2016 | 3.177 | 3.292 | 3.145 | 3.278 | 3,743,340 | -0.01(-0.28%) |
Sep 28, 2016 | 3.186 | 3.315 | 3.103 | 3.287 | 3,365,123 | +0.12(+3.78%) |
Sep 27, 2016 | 3.177 | 3.214 | 3.113 | 3.168 | 2,763,021 | -0.01(-0.29%) |
Sep 26, 2016 | 3.241 | 3.311 | 3.149 | 3.177 | 2,418,359 | -0.05(-1.43%) |
Sep 23, 2016 | 3.278 | 3.338 | 3.177 | 3.223 | 3,308,326 | -0.05(-1.41%) |
Sep 22, 2016 | 3.426 | 3.472 | 3.260 | 3.269 | 4,892,492 | -0.20(-5.84%) |
Sep 21, 2016 | 3.149 | 3.513 | 3.149 | 3.472 | 7,582,733 | +0.37(+11.87%) |
Sep 20, 2016 | 3.085 | 3.113 | 3.039 | 3.103 | 2,014,960 | -0.01(-0.30%) |
Sep 19, 2016 | 3.159 | 3.177 | 3.094 | 3.113 | 2,742,155 | +0.03(+0.90%) |
Sep 16, 2016 | 3.140 | 3.195 | 3.011 | 3.085 | 21,047,602 | -0.12(-3.74%) |
Sep 15, 2016 | 3.241 | 3.306 | 3.140 | 3.205 | 4,468,848 | -0.06(-1.69%) |
Sep 14, 2016 | 3.334 | 3.426 | 3.241 | 3.260 | 4,096,166 | +0.04(+1.35%) |
Sep 13, 2016 | 3.390 | 3.435 | 3.153 | 3.216 | 6,980,999 | -0.29(-8.31%) |
Sep 12, 2016 | 3.271 | 3.554 | 3.235 | 3.508 | 6,978,448 | +0.23(+6.94%) |
Sep 09, 2016 | 3.435 | 3.453 | 3.280 | 3.280 | 5,283,197 | -0.21(-6.01%) |
Sep 08, 2016 | 3.554 | 3.626 | 3.462 | 3.490 | 3,311,814 | -0.10(-2.79%) |
Sep 07, 2016 | 3.708 | 3.727 | 3.481 | 3.590 | 6,039,856 | -0.16(-4.37%) |
Sep 06, 2016 | 3.508 | 3.772 | 3.490 | 3.754 | 7,531,629 | +0.09(+2.49%) |
Sep 02, 2016 | 3.563 | 3.663 | 3.663 | 3.663 | 10,548,996 | +0.09(+2.55%) |
Sep 01, 2016 | 3.280 | 3.581 | 3.235 | 3.572 | 7,924,942 | +0.36(+11.05%) |
Aug 31, 2016 | 3.335 | 3.399 | 3.207 | 3.216 | 5,697,254 | -0.11(-3.29%) |
Aug 30, 2016 | 3.435 | 3.485 | 3.289 | 3.326 | 5,125,266 | -0.17(-4.95%) |
Aug 29, 2016 | 3.481 | 3.563 | 3.462 | 3.499 | 2,785,602 | -0.03(-0.78%) |
Aug 26, 2016 | 3.645 | 3.740 | 3.490 | 3.526 | 7,084,534 | -0.05(-1.53%) |
Aug 25, 2016 | 3.535 | 3.654 | 3.426 | 3.581 | 4,974,044 | +0.19(+5.65%) |
Aug 24, 2016 | 3.636 | 3.672 | 3.390 | 3.390 | 4,429,292 | -0.26(-7.00%) |
Aug 23, 2016 | 3.690 | 3.754 | 3.645 | 3.645 | 3,096,506 | -0.05(-1.23%) |
Aug 22, 2016 | 3.654 | 3.745 | 3.636 | 3.690 | 4,507,517 | -0.05(-1.22%) |
Aug 19, 2016 | 3.690 | 3.777 | 3.672 | 3.736 | 5,165,661 | -0.03(-0.73%) |
Aug 18, 2016 | 3.800 | 3.818 | 3.681 | 3.763 | 4,359,018 | +0.03(+0.73%) |
Aug 17, 2016 | 3.964 | 4.000 | 3.590 | 3.736 | 8,943,877 | -0.19(-4.87%) |
Aug 16, 2016 | 4.027 | 4.027 | 3.909 | 3.927 | 3,790,750 | -0.14(-3.36%) |
Aug 15, 2016 | 4.100 | 4.146 | 4.027 | 4.064 | 3,521,777 | -0.01(-0.22%) |
Aug 12, 2016 | 4.200 | 4.237 | 4.032 | 4.073 | 4,224,493 | -0.07(-1.76%) |
Aug 11, 2016 | 4.237 | 4.264 | 4.137 | 4.146 | 3,309,239 | -0.09(-2.15%) |
Aug 10, 2016 | 4.282 | 4.282 | 4.164 | 4.237 | 3,410,434 | +0.09(+2.20%) |
Aug 09, 2016 | 4.128 | 4.205 | 4.118 | 4.146 | 2,866,865 | +0.05(+1.11%) |
Aug 08, 2016 | 4.036 | 4.155 | 4.009 | 4.100 | 3,705,578 | +0.00(+0.00%) |
Aug 05, 2016 | 4.200 | 4.210 | 4.046 | 4.100 | 4,540,307 | -0.26(-5.86%) |
Aug 04, 2016 | 4.273 | 4.364 | 4.255 | 4.355 | 2,870,993 | +0.14(+3.24%) |
Aug 03, 2016 | 4.319 | 4.319 | 4.191 | 4.219 | 2,346,949 | -0.12(-2.73%) |
Aug 02, 2016 | 4.428 | 4.437 | 4.301 | 4.337 | 5,789,284 | -0.05(-1.04%) |