Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.827 | 2.855 | 2.801 | 2.816 | 3,220,196 | +0.04(+1.58%) |
Oct 28, 2016 | 2.828 | 2.906 | 2.759 | 2.772 | 5,831,775 | -0.05(-1.72%) |
Oct 27, 2016 | 2.944 | 2.968 | 2.810 | 2.821 | 5,364,593 | -0.04(-1.33%) |
Oct 26, 2016 | 2.821 | 2.912 | 2.806 | 2.859 | 4,857,001 | -0.02(-0.58%) |
Oct 25, 2016 | 2.908 | 2.914 | 2.857 | 2.875 | 4,647,507 | -0.01(-0.23%) |
Oct 24, 2016 | 2.793 | 2.886 | 2.787 | 2.882 | 4,384,096 | +0.15(+5.57%) |
Oct 21, 2016 | 2.682 | 2.740 | 2.652 | 2.730 | 3,922,050 | -0.02(-0.80%) |
Oct 20, 2016 | 2.690 | 2.779 | 2.632 | 2.752 | 4,828,424 | +0.06(+2.15%) |
Oct 19, 2016 | 2.661 | 2.707 | 2.620 | 2.695 | 4,918,688 | -0.04(-1.48%) |
Oct 18, 2016 | 2.761 | 2.765 | 2.712 | 2.735 | 4,166,085 | +0.10(+3.66%) |
Oct 17, 2016 | 2.671 | 2.719 | 2.636 | 2.639 | 3,469,205 | -0.05(-1.70%) |
Oct 14, 2016 | 2.716 | 2.775 | 2.675 | 2.684 | 9,492,220 | +0.06(+2.44%) |
Oct 13, 2016 | 2.644 | 2.649 | 2.490 | 2.620 | 7,919,752 | -0.10(-3.62%) |
Oct 12, 2016 | 2.749 | 2.749 | 2.640 | 2.719 | 4,944,355 | -0.03(-1.12%) |
Oct 11, 2016 | 2.919 | 2.921 | 2.671 | 2.749 | 11,926,474 | -0.18(-6.25%) |
Oct 10, 2016 | 3.022 | 3.057 | 2.931 | 2.933 | 4,470,345 | -0.04(-1.49%) |
Oct 07, 2016 | 3.014 | 3.032 | 2.899 | 2.977 | 5,136,325 | -0.02(-0.58%) |
Oct 06, 2016 | 2.946 | 2.998 | 2.882 | 2.994 | 4,732,732 | +0.05(+1.73%) |
Oct 05, 2016 | 2.904 | 3.002 | 2.891 | 2.943 | 3,812,297 | +0.07(+2.33%) |
Oct 04, 2016 | 2.946 | 2.962 | 2.845 | 2.876 | 4,748,206 | -0.02(-0.76%) |
Oct 03, 2016 | 2.965 | 3.020 | 2.884 | 2.898 | 3,833,006 | -0.06(-2.08%) |
Sep 30, 2016 | 2.890 | 3.014 | 2.885 | 2.960 | 8,071,329 | +0.13(+4.66%) |
Sep 29, 2016 | 2.728 | 2.877 | 2.639 | 2.828 | 14,026,951 | +0.10(+3.68%) |
Sep 28, 2016 | 2.727 | 2.768 | 2.676 | 2.728 | 5,266,527 | +0.02(+0.66%) |
Sep 27, 2016 | 2.565 | 2.711 | 2.553 | 2.710 | 4,746,825 | +0.14(+5.38%) |
Sep 26, 2016 | 2.608 | 2.622 | 2.543 | 2.572 | 3,088,888 | -0.08(-3.11%) |
Sep 23, 2016 | 2.736 | 2.736 | 2.642 | 2.654 | 2,608,263 | -0.09(-3.19%) |
Sep 22, 2016 | 2.756 | 2.792 | 2.715 | 2.741 | 4,926,035 | +0.03(+1.16%) |
Sep 21, 2016 | 2.642 | 2.720 | 2.607 | 2.710 | 4,287,087 | +0.10(+3.92%) |
Sep 20, 2016 | 2.677 | 2.688 | 2.583 | 2.608 | 4,048,660 | -0.03(-1.26%) |
Sep 19, 2016 | 2.688 | 2.754 | 2.612 | 2.641 | 5,954,679 | +0.01(+0.49%) |
Sep 16, 2016 | 2.695 | 2.699 | 2.568 | 2.628 | 5,704,889 | +0.00(+0.05%) |
Sep 15, 2016 | 2.469 | 2.641 | 2.457 | 2.627 | 12,254,954 | +0.17(+6.91%) |
Sep 14, 2016 | 2.396 | 2.474 | 2.367 | 2.457 | 6,235,645 | +0.07(+2.86%) |
Sep 13, 2016 | 2.418 | 2.485 | 2.355 | 2.389 | 4,805,099 | -0.07(-2.90%) |
Sep 12, 2016 | 2.271 | 2.467 | 2.245 | 2.460 | 8,219,021 | +0.14(+5.99%) |
Sep 09, 2016 | 2.550 | 2.550 | 2.308 | 2.321 | 8,276,888 | -0.29(-11.01%) |
Sep 08, 2016 | 2.596 | 2.628 | 2.561 | 2.608 | 5,005,944 | -0.01(-0.45%) |
Sep 07, 2016 | 2.690 | 2.698 | 2.607 | 2.620 | 4,897,508 | -0.06(-2.20%) |
Sep 06, 2016 | 2.747 | 2.747 | 2.640 | 2.679 | 2,883,930 | -0.02(-0.84%) |
Sep 02, 2016 | 2.748 | 2.702 | 2.702 | 2.702 | 5,308,855 | -0.01(-0.54%) |
Sep 01, 2016 | 2.652 | 2.717 | 2.610 | 2.717 | 6,470,333 | +0.07(+2.63%) |
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%) |