Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.150 | 3.150 | 2.900 | 2.900 | 22,668 | -0.25(-7.94%) |
Oct 28, 2016 | 3.140 | 3.195 | 3.140 | 3.150 | 7,125 | +0.01(+0.32%) |
Oct 27, 2016 | 3.140 | 3.226 | 3.140 | 3.140 | 11,612 | -0.05(-1.46%) |
Oct 26, 2016 | 3.055 | 3.326 | 2.790 | 3.187 | 22,191 | +0.14(+4.48%) |
Oct 25, 2016 | 3.690 | 3.690 | 3.050 | 3.050 | 45,013 | -0.09(-2.87%) |
Oct 24, 2016 | 2.990 | 3.150 | 2.900 | 3.140 | 35,930 | +0.27(+9.41%) |
Oct 21, 2016 | 2.880 | 2.880 | 2.704 | 2.870 | 25,985 | +0.17(+6.30%) |
Oct 20, 2016 | 2.880 | 2.880 | 2.560 | 2.700 | 23,788 | +0.11(+4.25%) |
Oct 19, 2016 | 2.650 | 2.900 | 2.415 | 2.590 | 36,534 | -0.05(-1.80%) |
Oct 18, 2016 | 2.610 | 2.649 | 2.400 | 2.637 | 26,303 | +0.14(+5.50%) |
Oct 17, 2016 | 2.390 | 2.726 | 2.380 | 2.500 | 108,302 | +0.22(+9.65%) |
Oct 14, 2016 | 2.120 | 2.300 | 2.120 | 2.280 | 14,962 | +0.15(+7.04%) |
Oct 13, 2016 | 2.100 | 2.130 | 2.080 | 2.130 | 1,555 | +0.04(+2.08%) |
Oct 12, 2016 | 2.123 | 2.123 | 2.087 | 2.087 | 1,301 | -0.01(-0.45%) |
Oct 11, 2016 | 2.105 | 2.120 | 2.085 | 2.096 | 1,380 | -0.01(-0.66%) |
Oct 06, 2016 | 2.140 | 2.110 | 2.110 | 2.110 | 1,100 | +0.01(+0.48%) |
Oct 05, 2016 | 2.190 | 2.190 | 2.100 | 2.100 | 3,192 | -0.04(-2.10%) |
Oct 04, 2016 | 2.210 | 2.210 | 2.145 | 2.145 | 686 | +0.04(+1.66%) |
Oct 03, 2016 | 2.160 | 2.160 | 2.110 | 2.110 | 1,212 | -0.05(-2.53%) |
Sep 30, 2016 | 2.165 | 2.165 | 2.165 | 2.165 | 74 | +0.00(+0.00%) |
Sep 29, 2016 | 2.120 | 2.165 | 2.060 | 2.165 | 16,795 | +0.03(+1.63%) |
Sep 28, 2016 | 2.067 | 2.200 | 2.067 | 2.130 | 8,463 | -0.04(-1.84%) |
Sep 27, 2016 | 2.170 | 2.170 | 2.130 | 2.170 | 2,568 | +0.11(+5.34%) |
Sep 26, 2016 | 2.060 | 2.060 | 2.060 | 2.060 | 154 | -0.08(-3.73%) |
Sep 23, 2016 | 2.100 | 2.140 | 2.100 | 2.140 | 11,107 | -0.00(-0.00%) |
Sep 22, 2016 | 2.130 | 2.150 | 2.030 | 2.140 | 51,326 | +0.07(+3.38%) |
Sep 21, 2016 | 2.070 | 2.070 | 2.030 | 2.070 | 7,036 | +0.02(+0.98%) |
Sep 20, 2016 | 2.130 | 2.131 | 2.035 | 2.050 | 26,081 | +0.01(+0.49%) |
Sep 19, 2016 | 2.020 | 2.057 | 2.020 | 2.040 | 4,349 | +0.03(+1.49%) |
Sep 16, 2016 | 2.149 | 2.160 | 2.010 | 2.010 | 17,930 | -0.09(-4.29%) |
Sep 15, 2016 | 2.140 | 2.150 | 2.060 | 2.100 | 9,953 | +0.01(+0.48%) |
Sep 14, 2016 | 2.110 | 2.110 | 2.060 | 2.090 | 8,278 | -0.05(-2.34%) |
Sep 13, 2016 | 2.090 | 2.150 | 2.040 | 2.140 | 10,143 | +0.02(+0.94%) |
Sep 12, 2016 | 2.050 | 2.120 | 2.046 | 2.120 | 28,516 | +0.07(+3.41%) |
Sep 09, 2016 | 2.050 | 2.050 | 2.050 | 2.050 | 1,111 | -0.04(-1.91%) |
Sep 08, 2016 | 2.020 | 2.090 | 2.000 | 2.090 | 10,296 | +0.09(+4.50%) |
Sep 07, 2016 | 2.020 | 2.050 | 2.000 | 2.000 | 11,924 | -0.07(-3.38%) |
Sep 06, 2016 | 2.040 | 2.070 | 2.030 | 2.070 | 6,766 | +0.06(+2.99%) |
Sep 01, 2016 | 1.980 | 2.010 | 2.010 | 2.010 | 7,700 | +0.03(+1.52%) |
Aug 31, 2016 | 2.020 | 2.024 | 1.970 | 1.980 | 6,830 | -0.04(-1.98%) |
Aug 30, 2016 | 2.100 | 2.100 | 1.980 | 2.020 | 2,829 | -0.01(-0.27%) |
Aug 29, 2016 | 2.026 | 2.026 | 2.026 | 2.026 | 200 | +0.02(+0.87%) |
Aug 26, 2016 | 2.040 | 2.040 | 2.008 | 2.008 | 1,619 | -0.02(-1.08%) |
Aug 25, 2016 | 2.040 | 2.040 | 2.016 | 2.030 | 4,595 | +0.03(+1.30%) |
Aug 24, 2016 | 2.010 | 2.033 | 1.970 | 2.004 | 2,748 | -0.02(-0.79%) |
Aug 23, 2016 | 2.010 | 2.060 | 2.000 | 2.020 | 8,010 | +0.03(+1.51%) |
Aug 22, 2016 | 2.070 | 2.070 | 1.985 | 1.990 | 17,846 | -0.05(-2.26%) |
Aug 19, 2016 | 2.110 | 2.130 | 1.970 | 2.036 | 72,695 | -0.13(-6.18%) |
Aug 18, 2016 | 2.100 | 2.180 | 2.100 | 2.170 | 6,554 | +0.07(+3.33%) |
Aug 17, 2016 | 2.100 | 2.100 | 2.100 | 2.100 | 1,450 | +0.00(+0.00%) |
Aug 16, 2016 | 2.088 | 2.110 | 2.070 | 2.100 | 11,101 | -0.00(-0.00%) |
Aug 15, 2016 | 2.070 | 2.100 | 2.060 | 2.100 | 2,621 | -0.02(-0.94%) |
Aug 12, 2016 | 2.050 | 2.180 | 2.050 | 2.120 | 30,386 | -0.05(-2.46%) |
Aug 11, 2016 | 2.080 | 2.174 | 2.080 | 2.174 | 574 | +0.09(+4.50%) |
Aug 10, 2016 | 2.020 | 2.153 | 2.020 | 2.080 | 2,078 | +0.04(+1.96%) |
Aug 09, 2016 | 2.040 | 2.130 | 2.000 | 2.040 | 3,400 | +0.00(+0.00%) |
Aug 08, 2016 | 1.999 | 2.150 | 1.960 | 2.040 | 21,803 | +0.03(+1.49%) |
Aug 05, 2016 | 2.150 | 2.150 | 2.010 | 2.010 | 3,175 | -0.18(-8.21%) |
Aug 04, 2016 | 2.280 | 2.400 | 2.150 | 2.190 | 76,538 | -0.11(-4.78%) |
Aug 03, 2016 | 2.220 | 2.400 | 2.220 | 2.300 | 135,052 | +0.08(+3.60%) |
Aug 02, 2016 | 2.180 | 2.220 | 2.110 | 2.220 | 1,517 | +0.00(+0.00%) |