Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.140 | 3.150 | 3.010 | 3.080 | 24,915 | +0.08(+2.67%) |
Oct 28, 2016 | 3.050 | 3.150 | 2.960 | 3.000 | 46,320 | +0.00(+0.00%) |
Oct 27, 2016 | 3.000 | 3.100 | 2.920 | 3.000 | 25,252 | +0.05(+1.69%) |
Oct 26, 2016 | 3.240 | 3.240 | 2.660 | 2.950 | 46,276 | -0.29(-8.95%) |
Oct 25, 2016 | 3.470 | 3.470 | 2.910 | 3.240 | 42,698 | -0.23(-6.63%) |
Oct 24, 2016 | 3.410 | 3.650 | 3.300 | 3.470 | 26,065 | +0.17(+5.15%) |
Oct 21, 2016 | 3.625 | 3.650 | 3.120 | 3.300 | 48,652 | -0.20(-5.71%) |
Oct 20, 2016 | 3.210 | 3.880 | 3.150 | 3.500 | 159,558 | +0.50(+16.67%) |
Oct 19, 2016 | 2.500 | 3.040 | 2.420 | 3.000 | 75,850 | +0.51(+20.63%) |
Oct 18, 2016 | 2.160 | 2.640 | 2.060 | 2.487 | 30,557 | +0.34(+15.67%) |
Oct 17, 2016 | 2.240 | 2.330 | 1.860 | 2.150 | 19,290 | -0.05(-2.27%) |
Oct 14, 2016 | 2.320 | 2.320 | 2.100 | 2.200 | 46,710 | -0.04(-1.79%) |
Oct 13, 2016 | 2.275 | 2.400 | 2.100 | 2.240 | 44,089 | +0.04(+1.82%) |
Oct 12, 2016 | 2.080 | 2.240 | 2.030 | 2.200 | 58,991 | +0.16(+7.84%) |
Oct 11, 2016 | 1.750 | 2.190 | 1.714 | 2.040 | 28,126 | +0.38(+22.89%) |
Oct 10, 2016 | 1.710 | 1.770 | 1.660 | 1.660 | 10,981 | -0.03(-1.78%) |
Oct 07, 2016 | 1.670 | 1.690 | 1.670 | 1.690 | 6,020 | +0.04(+2.42%) |
Oct 06, 2016 | 1.750 | 1.750 | 1.580 | 1.650 | 21,524 | -0.07(-4.07%) |
Oct 05, 2016 | 1.695 | 1.730 | 1.620 | 1.720 | 30,441 | +0.02(+1.18%) |
Oct 04, 2016 | 1.460 | 1.700 | 1.460 | 1.700 | 42,496 | +0.25(+17.24%) |
Oct 03, 2016 | 1.395 | 1.450 | 1.390 | 1.450 | 18,160 | +0.05(+3.57%) |
Sep 30, 2016 | 1.350 | 1.400 | 1.350 | 1.400 | 9,919 | +0.03(+2.19%) |
Sep 29, 2016 | 1.330 | 1.370 | 1.320 | 1.370 | 5,291 | +0.05(+3.79%) |
Sep 28, 2016 | 1.330 | 1.330 | 1.320 | 1.320 | 232 | -0.01(-0.75%) |
Sep 27, 2016 | 1.380 | 1.380 | 1.330 | 1.330 | 2,651 | -0.05(-3.62%) |
Sep 26, 2016 | 1.350 | 1.380 | 1.350 | 1.380 | 725 | +0.04(+3.37%) |
Sep 23, 2016 | 1.350 | 1.380 | 1.330 | 1.335 | 3,400 | -0.02(-1.11%) |
Sep 22, 2016 | 1.335 | 1.350 | 1.335 | 1.350 | 1,799 | +0.03(+2.27%) |
Sep 21, 2016 | 1.320 | 1.350 | 1.320 | 1.320 | 2,695 | +0.00(+0.00%) |
Sep 20, 2016 | 1.310 | 1.350 | 1.310 | 1.320 | 1,233 | +0.00(+0.00%) |
Sep 19, 2016 | 1.350 | 1.350 | 1.320 | 1.320 | 1,442 | -0.03(-1.93%) |
Sep 16, 2016 | 1.380 | 1.380 | 1.310 | 1.346 | 4,279 | -0.03(-2.46%) |
Sep 15, 2016 | 1.170 | 1.380 | 1.170 | 1.380 | 12,534 | +0.21(+17.94%) |
Sep 14, 2016 | 1.340 | 1.340 | 1.170 | 1.170 | 2,000 | -0.15(-11.36%) |
Sep 13, 2016 | 1.320 | 1.340 | 1.320 | 1.320 | 9,736 | +0.00(+0.00%) |
Sep 12, 2016 | 1.300 | 1.320 | 1.250 | 1.320 | 9,073 | +0.05(+3.94%) |
Sep 09, 2016 | 1.300 | 1.300 | 1.160 | 1.270 | 4,249 | -0.03(-2.31%) |
Sep 08, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 2,680 | +0.00(+0.00%) |
Sep 07, 2016 | 1.300 | 1.300 | 1.285 | 1.300 | 4,190 | -0.05(-3.70%) |
Sep 06, 2016 | 1.280 | 1.350 | 1.150 | 1.350 | 20,914 | -0.05(-3.57%) |
Sep 01, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.45%) | |
Aug 31, 2016 | 1.270 | 1.450 | 1.250 | 1.450 | 4,850 | +0.20(+16.00%) |
Aug 30, 2016 | 1.265 | 1.265 | 1.210 | 1.250 | 3,473 | -0.03(-2.34%) |
Aug 29, 2016 | 1.360 | 1.360 | 1.210 | 1.280 | 5,242 | -0.09(-6.57%) |
Aug 26, 2016 | 1.465 | 1.465 | 1.350 | 1.370 | 12,667 | -0.12(-8.36%) |
Aug 25, 2016 | 1.590 | 1.590 | 1.495 | 1.495 | 4,181 | -0.05(-3.55%) |
Aug 24, 2016 | 1.520 | 1.600 | 1.520 | 1.550 | 6,638 | +0.04(+2.65%) |
Aug 23, 2016 | 1.530 | 1.530 | 1.510 | 1.510 | 3,710 | +0.01(+0.67%) |
Aug 22, 2016 | 1.450 | 1.500 | 1.450 | 1.500 | 1,450 | +0.07(+4.90%) |
Aug 19, 2016 | 1.450 | 1.450 | 1.430 | 1.430 | 1,325 | +0.08(+5.93%) |
Aug 18, 2016 | 1.580 | 1.580 | 1.300 | 1.350 | 15,962 | -0.10(-6.90%) |
Aug 17, 2016 | 1.670 | 1.670 | 1.360 | 1.450 | 43,612 | -0.24(-14.20%) |
Aug 16, 2016 | 1.820 | 1.820 | 1.690 | 1.690 | 39,326 | -0.11(-6.11%) |
Aug 15, 2016 | 1.820 | 1.820 | 1.800 | 1.800 | 8,855 | -0.03(-1.64%) |
Aug 12, 2016 | 1.830 | 1.830 | 1.815 | 1.830 | 1,200 | +0.03(+1.67%) |
Aug 11, 2016 | 1.830 | 1.830 | 1.800 | 1.800 | 23,360 | -0.03(-1.64%) |
Aug 10, 2016 | 1.820 | 1.840 | 1.820 | 1.830 | 6,832 | +0.03(+1.67%) |
Aug 09, 2016 | 1.830 | 1.870 | 1.750 | 1.800 | 79,033 | +0.01(+0.56%) |
Aug 08, 2016 | 1.870 | 1.880 | 1.560 | 1.790 | 20,976 | -0.01(-0.56%) |
Aug 05, 2016 | 1.900 | 1.900 | 1.710 | 1.800 | 9,261 | -0.20(-10.00%) |
Aug 04, 2016 | 1.800 | 2.000 | 1.670 | 2.000 | 39,364 | +0.20(+11.11%) |
Aug 03, 2016 | 2.600 | 2.690 | 1.460 | 1.800 | 70,418 | -0.83(-31.56%) |
Aug 02, 2016 | 2.200 | 2.900 | 2.200 | 2.630 | 119,097 | +0.58(+28.29%) |