Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.790 | 2.880 | 2.760 | 2.780 | 9,892 | -0.02(-0.71%) |
Oct 28, 2016 | 2.790 | 2.879 | 2.770 | 2.800 | 12,393 | +0.00(+0.00%) |
Oct 27, 2016 | 2.807 | 2.840 | 2.790 | 2.800 | 12,437 | -0.03(-1.06%) |
Oct 26, 2016 | 2.790 | 2.900 | 2.790 | 2.830 | 26,499 | -0.01(-0.35%) |
Oct 25, 2016 | 2.900 | 2.900 | 2.761 | 2.840 | 19,823 | +0.04(+1.43%) |
Oct 24, 2016 | 2.850 | 2.900 | 2.780 | 2.800 | 40,188 | -0.07(-2.44%) |
Oct 21, 2016 | 2.870 | 2.870 | 2.850 | 2.870 | 4,439 | +0.03(+1.06%) |
Oct 20, 2016 | 2.900 | 2.900 | 2.840 | 2.840 | 18,114 | -0.08(-2.74%) |
Oct 19, 2016 | 2.880 | 2.950 | 2.850 | 2.920 | 32,952 | +0.08(+2.82%) |
Oct 18, 2016 | 2.940 | 2.940 | 2.820 | 2.840 | 31,774 | -0.07(-2.41%) |
Oct 17, 2016 | 2.890 | 2.940 | 2.857 | 2.910 | 23,356 | -0.01(-0.34%) |
Oct 14, 2016 | 2.840 | 2.950 | 2.840 | 2.920 | 16,502 | +0.05(+1.74%) |
Oct 13, 2016 | 2.920 | 2.950 | 2.810 | 2.870 | 16,486 | -0.05(-1.71%) |
Oct 12, 2016 | 2.940 | 2.990 | 2.794 | 2.920 | 44,467 | +0.00(+0.00%) |
Oct 11, 2016 | 2.710 | 3.005 | 2.710 | 2.920 | 61,447 | +0.17(+6.18%) |
Oct 10, 2016 | 2.840 | 2.880 | 2.700 | 2.750 | 30,986 | -0.08(-2.83%) |
Oct 07, 2016 | 2.780 | 2.870 | 2.700 | 2.830 | 76,646 | +0.05(+1.80%) |
Oct 06, 2016 | 3.110 | 3.110 | 2.750 | 2.780 | 158,394 | -0.31(-10.03%) |
Oct 05, 2016 | 3.010 | 3.150 | 3.000 | 3.090 | 72,253 | +0.07(+2.32%) |
Oct 04, 2016 | 3.000 | 3.030 | 3.000 | 3.020 | 46,044 | +0.00(+0.00%) |
Oct 03, 2016 | 3.060 | 3.080 | 3.000 | 3.020 | 32,815 | -0.03(-0.98%) |
Sep 30, 2016 | 3.010 | 3.080 | 3.010 | 3.050 | 11,220 | +0.03(+0.99%) |
Sep 29, 2016 | 3.040 | 3.090 | 3.020 | 3.020 | 41,016 | -0.03(-0.98%) |
Sep 28, 2016 | 3.170 | 3.180 | 3.020 | 3.050 | 67,235 | -0.10(-3.17%) |
Sep 27, 2016 | 3.030 | 3.190 | 3.030 | 3.150 | 68,798 | +0.06(+1.94%) |
Sep 26, 2016 | 3.120 | 3.280 | 3.010 | 3.090 | 122,106 | +0.00(+0.00%) |
Sep 23, 2016 | 3.660 | 3.660 | 3.020 | 3.090 | 547,043 | -0.75(-19.53%) |
Sep 22, 2016 | 3.670 | 3.930 | 3.670 | 3.840 | 12,412 | +0.02(+0.40%) |
Sep 21, 2016 | 3.720 | 3.880 | 3.720 | 3.825 | 53,162 | +0.15(+4.21%) |
Sep 20, 2016 | 3.730 | 3.810 | 3.630 | 3.670 | 24,802 | -0.03(-0.81%) |
Sep 19, 2016 | 3.770 | 3.880 | 3.630 | 3.700 | 51,017 | -0.16(-4.15%) |
Sep 16, 2016 | 3.640 | 3.860 | 3.600 | 3.860 | 32,212 | +0.23(+6.34%) |
Sep 15, 2016 | 3.630 | 3.800 | 3.610 | 3.630 | 23,182 | +0.00(+0.00%) |
Sep 14, 2016 | 3.870 | 3.870 | 3.600 | 3.630 | 56,221 | -0.01(-0.27%) |
Sep 13, 2016 | 3.750 | 4.130 | 3.630 | 3.640 | 116,857 | -0.06(-1.62%) |
Sep 12, 2016 | 3.800 | 3.900 | 3.700 | 3.700 | 24,372 | -0.16(-4.15%) |
Sep 09, 2016 | 3.930 | 3.980 | 3.770 | 3.860 | 24,004 | -0.06(-1.53%) |
Sep 08, 2016 | 3.870 | 3.940 | 3.801 | 3.920 | 34,744 | +0.04(+1.03%) |
Sep 07, 2016 | 3.820 | 3.960 | 3.730 | 3.880 | 22,785 | +0.04(+1.04%) |
Sep 06, 2016 | 3.880 | 3.990 | 3.770 | 3.840 | 45,379 | -0.04(-1.13%) |
Sep 02, 2016 | 3.820 | 3.884 | 3.884 | 3.884 | 4,400 | +0.03(+0.88%) |
Sep 01, 2016 | 3.900 | 3.920 | 3.800 | 3.850 | 16,120 | +0.01(+0.26%) |
Aug 31, 2016 | 3.900 | 4.150 | 3.830 | 3.840 | 27,754 | -0.09(-2.29%) |
Aug 30, 2016 | 4.100 | 4.100 | 3.880 | 3.930 | 32,542 | -0.06(-1.50%) |
Aug 29, 2016 | 3.980 | 4.120 | 3.923 | 3.990 | 45,331 | +0.00(+0.00%) |
Aug 26, 2016 | 4.040 | 4.180 | 3.940 | 3.990 | 24,666 | -0.09(-2.21%) |
Aug 25, 2016 | 3.880 | 4.200 | 3.880 | 4.080 | 43,649 | +0.12(+2.94%) |
Aug 24, 2016 | 4.240 | 4.250 | 3.940 | 3.964 | 62,545 | -0.20(-4.72%) |
Aug 23, 2016 | 4.300 | 4.440 | 4.100 | 4.160 | 94,039 | -0.13(-3.03%) |
Aug 22, 2016 | 4.410 | 4.600 | 4.230 | 4.290 | 60,330 | -0.08(-1.83%) |
Aug 19, 2016 | 4.320 | 4.750 | 4.300 | 4.370 | 68,076 | +0.08(+1.75%) |
Aug 18, 2016 | 4.100 | 4.350 | 4.050 | 4.295 | 78,445 | +0.21(+5.01%) |
Aug 17, 2016 | 3.970 | 4.120 | 3.808 | 4.090 | 119,781 | +0.23(+5.96%) |
Aug 16, 2016 | 3.860 | 3.940 | 3.672 | 3.860 | 12,640 | +0.05(+1.31%) |
Aug 15, 2016 | 3.804 | 3.977 | 3.650 | 3.810 | 37,852 | +0.11(+2.97%) |
Aug 12, 2016 | 3.800 | 3.880 | 3.657 | 3.700 | 33,350 | -0.05(-1.33%) |
Aug 11, 2016 | 3.780 | 3.960 | 3.628 | 3.750 | 27,512 | +0.03(+0.81%) |
Aug 10, 2016 | 3.770 | 3.880 | 3.520 | 3.720 | 18,934 | -0.09(-2.36%) |
Aug 09, 2016 | 3.890 | 3.980 | 3.740 | 3.810 | 27,684 | -0.13(-3.30%) |
Aug 08, 2016 | 4.020 | 4.040 | 3.810 | 3.940 | 30,209 | -0.11(-2.72%) |
Aug 05, 2016 | 4.100 | 4.220 | 3.970 | 4.050 | 17,831 | +0.00(+0.00%) |
Aug 04, 2016 | 3.870 | 4.150 | 3.870 | 4.050 | 144,084 | +0.17(+4.38%) |
Aug 03, 2016 | 3.709 | 3.900 | 3.680 | 3.880 | 79,392 | +0.21(+5.72%) |
Aug 02, 2016 | 3.550 | 3.690 | 3.506 | 3.670 | 52,067 | +0.09(+2.51%) |