Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.350 | 2.375 | 2.158 | 2.312 | 4,779 | +0.02(+1.09%) |
Oct 28, 2016 | 2.350 | 2.375 | 2.188 | 2.288 | 4,271 | -0.02(-1.08%) |
Oct 27, 2016 | 2.138 | 2.344 | 2.138 | 2.312 | 3,127 | +0.18(+8.44%) |
Oct 26, 2016 | 2.375 | 2.375 | 2.132 | 2.132 | 8,697 | -0.06(-2.51%) |
Oct 25, 2016 | 2.250 | 2.250 | 2.126 | 2.188 | 4,680 | +0.03(+1.21%) |
Oct 24, 2016 | 2.112 | 2.250 | 2.112 | 2.161 | 5,308 | +0.04(+1.83%) |
Oct 21, 2016 | 2.250 | 2.250 | 2.075 | 2.123 | 4,381 | -0.13(-5.67%) |
Oct 20, 2016 | 2.250 | 2.250 | 2.079 | 2.250 | 9,948 | -0.00(-0.06%) |
Oct 19, 2016 | 2.072 | 2.275 | 2.033 | 2.251 | 6,407 | +0.19(+9.09%) |
Oct 18, 2016 | 2.087 | 2.124 | 2.062 | 2.064 | 7,229 | -0.02(-0.84%) |
Oct 17, 2016 | 2.125 | 2.125 | 2.062 | 2.081 | 3,951 | -0.11(-4.86%) |
Oct 14, 2016 | 2.129 | 2.188 | 2.125 | 2.188 | 4,888 | +0.06(+2.64%) |
Oct 13, 2016 | 2.175 | 2.250 | 2.062 | 2.131 | 11,874 | -0.04(-1.73%) |
Oct 12, 2016 | 2.189 | 2.245 | 2.125 | 2.169 | 4,005 | -0.02(-0.97%) |
Oct 11, 2016 | 2.225 | 2.286 | 2.188 | 2.190 | 11,684 | -0.01(-0.45%) |
Oct 10, 2016 | 2.344 | 2.344 | 2.188 | 2.200 | 3,844 | -0.11(-4.86%) |
Oct 07, 2016 | 2.251 | 2.312 | 2.250 | 2.312 | 3,702 | +0.04(+1.76%) |
Oct 06, 2016 | 2.344 | 2.344 | 2.251 | 2.272 | 7,548 | -0.04(-1.89%) |
Oct 05, 2016 | 2.312 | 2.374 | 2.251 | 2.316 | 3,336 | +0.00(+0.16%) |
Oct 04, 2016 | 2.374 | 2.375 | 2.251 | 2.312 | 9,638 | -0.06(-2.58%) |
Oct 03, 2016 | 2.312 | 2.436 | 2.312 | 2.374 | 4,513 | -0.06(-2.57%) |
Sep 30, 2016 | 2.375 | 2.487 | 2.289 | 2.436 | 7,901 | -0.00(-0.05%) |
Sep 29, 2016 | 2.361 | 2.688 | 2.288 | 2.438 | 50,500 | +0.09(+3.72%) |
Sep 28, 2016 | 2.375 | 2.396 | 2.269 | 2.350 | 6,123 | +0.08(+3.70%) |
Sep 27, 2016 | 2.342 | 2.342 | 2.265 | 2.266 | 2,391 | -0.02(-0.82%) |
Sep 26, 2016 | 2.399 | 2.399 | 2.277 | 2.285 | 7,287 | -0.10(-4.29%) |
Sep 23, 2016 | 2.359 | 2.399 | 2.312 | 2.388 | 7,881 | +0.03(+1.22%) |
Sep 22, 2016 | 2.410 | 2.436 | 2.265 | 2.359 | 13,080 | -0.01(-0.63%) |
Sep 21, 2016 | 2.375 | 2.500 | 2.374 | 2.374 | 3,416 | +0.00(+0.00%) |
Sep 20, 2016 | 2.406 | 2.436 | 2.314 | 2.374 | 7,211 | -0.04(-1.50%) |
Sep 19, 2016 | 2.375 | 2.496 | 2.375 | 2.410 | 6,995 | +0.04(+1.47%) |
Sep 16, 2016 | 2.439 | 2.439 | 2.375 | 2.375 | 12,523 | -0.06(-2.61%) |
Sep 15, 2016 | 2.438 | 2.549 | 2.379 | 2.439 | 13,002 | +0.00(+0.05%) |
Sep 14, 2016 | 2.445 | 2.494 | 2.377 | 2.438 | 4,515 | -0.06(-2.50%) |
Sep 13, 2016 | 2.514 | 2.625 | 2.438 | 2.500 | 18,836 | -0.01(-0.55%) |
Sep 12, 2016 | 2.500 | 2.624 | 2.500 | 2.514 | 4,632 | +0.00(+0.05%) |
Sep 09, 2016 | 2.625 | 2.625 | 2.500 | 2.513 | 7,584 | -0.08(-3.13%) |
Sep 08, 2016 | 2.450 | 2.750 | 2.450 | 2.594 | 19,478 | +0.10(+3.80%) |
Sep 07, 2016 | 2.541 | 2.600 | 2.499 | 2.499 | 11,260 | -0.01(-0.30%) |
Sep 06, 2016 | 2.325 | 2.625 | 2.312 | 2.506 | 11,393 | +0.19(+8.03%) |
Sep 02, 2016 | 2.375 | 2.320 | 2.320 | 2.320 | 10,984 | -0.06(-2.42%) |
Sep 01, 2016 | 2.395 | 2.436 | 2.356 | 2.377 | 10,013 | +0.00(+0.11%) |
Aug 31, 2016 | 2.401 | 2.498 | 2.375 | 2.375 | 18,031 | -0.06(-2.56%) |
Aug 30, 2016 | 2.377 | 2.500 | 2.377 | 2.438 | 2,546 | -0.02(-1.02%) |
Aug 29, 2016 | 2.550 | 2.550 | 2.375 | 2.462 | 12,397 | +0.02(+1.03%) |
Aug 26, 2016 | 2.478 | 2.529 | 2.377 | 2.438 | 13,803 | -0.05(-1.96%) |
Aug 25, 2016 | 2.562 | 2.562 | 2.424 | 2.486 | 2,997 | -0.01(-0.55%) |
Aug 24, 2016 | 2.619 | 2.624 | 2.500 | 2.500 | 4,850 | +0.00(+0.10%) |
Aug 23, 2016 | 2.550 | 2.678 | 2.438 | 2.498 | 10,238 | -0.05(-2.06%) |
Aug 22, 2016 | 2.656 | 2.656 | 2.500 | 2.550 | 8,798 | -0.06(-2.16%) |
Aug 19, 2016 | 2.688 | 2.750 | 2.575 | 2.606 | 8,736 | -0.08(-3.02%) |
Aug 18, 2016 | 2.750 | 2.888 | 2.569 | 2.688 | 45,970 | -0.06(-2.27%) |
Aug 17, 2016 | 2.700 | 2.754 | 2.560 | 2.750 | 8,433 | +0.12(+4.76%) |
Aug 16, 2016 | 2.438 | 2.625 | 2.391 | 2.625 | 12,334 | +0.13(+5.05%) |
Aug 15, 2016 | 2.419 | 2.500 | 2.375 | 2.499 | 13,787 | +0.08(+3.25%) |
Aug 12, 2016 | 2.500 | 2.500 | 2.376 | 2.420 | 7,597 | -0.06(-2.52%) |
Aug 11, 2016 | 2.535 | 2.624 | 2.438 | 2.482 | 10,559 | -0.02(-0.70%) |
Aug 10, 2016 | 2.250 | 2.625 | 2.250 | 2.500 | 24,658 | -0.21(-7.83%) |
Aug 09, 2016 | 2.800 | 2.874 | 2.513 | 2.712 | 21,229 | -0.16(-5.61%) |
Aug 08, 2016 | 2.625 | 3.111 | 2.389 | 2.874 | 109,844 | +0.25(+9.48%) |
Aug 05, 2016 | 2.375 | 2.625 | 2.375 | 2.625 | 8,652 | +0.24(+9.95%) |
Aug 04, 2016 | 2.375 | 2.562 | 2.022 | 2.388 | 19,302 | -0.21(-8.26%) |
Aug 03, 2016 | 2.405 | 2.625 | 2.401 | 2.603 | 12,568 | +0.20(+8.44%) |
Aug 02, 2016 | 2.500 | 2.500 | 2.375 | 2.400 | 6,188 | -0.04(-1.54%) |