Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.300 | 2.350 | 2.200 | 2.200 | 103,881 | -0.15(-6.38%) |
Oct 28, 2016 | 2.250 | 2.350 | 2.250 | 2.350 | 98,329 | +0.05(+2.17%) |
Oct 27, 2016 | 2.400 | 2.400 | 2.250 | 2.300 | 226,956 | -0.10(-4.17%) |
Oct 26, 2016 | 2.350 | 2.450 | 2.345 | 2.400 | 133,749 | +0.05(+2.13%) |
Oct 25, 2016 | 2.400 | 2.450 | 2.350 | 2.350 | 149,686 | +0.00(+0.00%) |
Oct 24, 2016 | 2.600 | 2.600 | 2.350 | 2.350 | 119,070 | -0.10(-4.08%) |
Oct 21, 2016 | 2.350 | 2.450 | 2.350 | 2.450 | 89,366 | +0.10(+4.26%) |
Oct 20, 2016 | 2.500 | 2.500 | 2.350 | 2.350 | 187,677 | -0.15(-6.00%) |
Oct 19, 2016 | 2.450 | 2.500 | 2.400 | 2.500 | 209,354 | +0.05(+2.04%) |
Oct 18, 2016 | 2.400 | 2.450 | 2.350 | 2.450 | 369,160 | +0.05(+2.08%) |
Oct 17, 2016 | 2.200 | 2.550 | 2.200 | 2.400 | 378,130 | -0.03(-1.23%) |
Oct 14, 2016 | 2.400 | 2.490 | 2.380 | 2.430 | 312,210 | +0.02(+0.83%) |
Oct 13, 2016 | 2.450 | 2.500 | 2.370 | 2.410 | 328,300 | -0.03(-1.23%) |
Oct 12, 2016 | 2.580 | 2.600 | 2.440 | 2.440 | 464,906 | -0.12(-4.69%) |
Oct 11, 2016 | 3.000 | 3.000 | 2.520 | 2.560 | 2,057,004 | -0.45(-14.95%) |
Oct 10, 2016 | 2.860 | 3.080 | 2.850 | 3.010 | 837,742 | +0.16(+5.61%) |
Oct 07, 2016 | 2.900 | 2.900 | 2.800 | 2.850 | 127,466 | -0.06(-2.06%) |
Oct 06, 2016 | 2.950 | 2.970 | 2.840 | 2.910 | 159,040 | -0.03(-1.02%) |
Oct 05, 2016 | 2.850 | 2.960 | 2.840 | 2.940 | 386,232 | +0.12(+4.26%) |
Oct 04, 2016 | 2.780 | 2.870 | 2.750 | 2.820 | 302,363 | +0.06(+2.17%) |
Oct 03, 2016 | 2.820 | 2.820 | 2.710 | 2.760 | 121,822 | -0.04(-1.43%) |
Sep 30, 2016 | 2.870 | 2.940 | 2.800 | 2.800 | 265,755 | -0.05(-1.75%) |
Sep 29, 2016 | 3.000 | 3.090 | 2.810 | 2.850 | 371,137 | -0.10(-3.39%) |
Sep 28, 2016 | 2.870 | 3.130 | 2.870 | 2.950 | 650,539 | +0.13(+4.61%) |
Sep 27, 2016 | 2.750 | 2.880 | 2.730 | 2.820 | 176,926 | +0.05(+1.81%) |
Sep 26, 2016 | 2.890 | 2.990 | 2.760 | 2.770 | 335,998 | -0.15(-5.14%) |
Sep 23, 2016 | 2.700 | 2.950 | 2.540 | 2.920 | 891,699 | +0.28(+10.61%) |
Sep 22, 2016 | 2.450 | 2.730 | 2.450 | 2.640 | 707,114 | +0.21(+8.64%) |
Sep 21, 2016 | 2.390 | 2.480 | 2.360 | 2.430 | 151,320 | +0.06(+2.53%) |
Sep 20, 2016 | 2.400 | 2.470 | 2.370 | 2.370 | 319,098 | +0.00(+0.00%) |
Sep 19, 2016 | 2.370 | 2.432 | 2.360 | 2.370 | 109,953 | +0.00(+0.00%) |
Sep 16, 2016 | 2.430 | 2.463 | 2.350 | 2.370 | 129,916 | -0.02(-0.84%) |
Sep 15, 2016 | 2.440 | 2.510 | 2.370 | 2.390 | 166,733 | +0.00(+0.00%) |
Sep 14, 2016 | 2.340 | 2.490 | 2.330 | 2.390 | 76,340 | +0.07(+3.02%) |
Sep 13, 2016 | 2.310 | 2.520 | 2.310 | 2.320 | 166,043 | +0.00(+0.00%) |
Sep 12, 2016 | 2.180 | 2.600 | 2.180 | 2.320 | 543,439 | +0.12(+5.45%) |
Sep 09, 2016 | 2.210 | 2.250 | 2.160 | 2.200 | 95,080 | -0.04(-1.79%) |
Sep 08, 2016 | 2.250 | 2.290 | 2.220 | 2.240 | 50,215 | +0.02(+0.90%) |
Sep 07, 2016 | 2.270 | 2.300 | 2.210 | 2.220 | 67,050 | -0.03(-1.33%) |
Sep 06, 2016 | 2.250 | 2.290 | 2.250 | 2.250 | 30,630 | +0.00(+0.00%) |
Sep 02, 2016 | 2.240 | 2.250 | 2.250 | 2.250 | 17,400 | +0.02(+0.90%) |
Sep 01, 2016 | 2.240 | 2.270 | 2.200 | 2.230 | 37,852 | -0.01(-0.45%) |
Aug 31, 2016 | 2.275 | 2.381 | 2.210 | 2.240 | 75,201 | -0.06(-2.61%) |
Aug 30, 2016 | 2.380 | 2.410 | 2.290 | 2.300 | 89,199 | -0.04(-1.71%) |
Aug 29, 2016 | 2.290 | 2.350 | 2.270 | 2.340 | 32,942 | +0.09(+4.00%) |
Aug 26, 2016 | 2.400 | 2.451 | 2.250 | 2.250 | 132,264 | -0.16(-6.64%) |
Aug 25, 2016 | 2.530 | 2.630 | 2.400 | 2.410 | 182,034 | -0.12(-4.74%) |
Aug 24, 2016 | 2.340 | 2.743 | 2.340 | 2.530 | 809,336 | +0.17(+7.20%) |
Aug 23, 2016 | 2.300 | 2.430 | 2.260 | 2.360 | 123,228 | +0.09(+3.96%) |
Aug 22, 2016 | 2.210 | 2.320 | 2.165 | 2.270 | 147,502 | +0.02(+0.89%) |
Aug 19, 2016 | 2.210 | 2.360 | 2.160 | 2.250 | 382,116 | +0.06(+2.74%) |
Aug 18, 2016 | 2.100 | 2.430 | 2.080 | 2.190 | 498,909 | +0.09(+4.29%) |
Aug 17, 2016 | 2.130 | 2.180 | 2.100 | 2.100 | 108,217 | -0.03(-1.41%) |
Aug 16, 2016 | 2.170 | 2.220 | 2.130 | 2.130 | 195,267 | -0.03(-1.39%) |
Aug 15, 2016 | 2.170 | 2.190 | 2.130 | 2.160 | 53,334 | -0.01(-0.46%) |
Aug 12, 2016 | 2.190 | 2.190 | 2.130 | 2.170 | 92,278 | +0.03(+1.40%) |
Aug 11, 2016 | 2.140 | 2.240 | 2.120 | 2.140 | 84,635 | +0.02(+0.94%) |
Aug 10, 2016 | 2.223 | 2.240 | 2.100 | 2.120 | 167,721 | -0.10(-4.50%) |
Aug 09, 2016 | 2.270 | 2.270 | 2.150 | 2.220 | 117,116 | -0.06(-2.63%) |
Aug 08, 2016 | 2.360 | 2.400 | 2.280 | 2.280 | 104,892 | -0.07(-2.98%) |
Aug 05, 2016 | 2.310 | 2.470 | 2.300 | 2.350 | 226,485 | +0.07(+3.07%) |
Aug 04, 2016 | 2.300 | 2.490 | 2.250 | 2.280 | 104,147 | -0.02(-0.87%) |
Aug 03, 2016 | 2.240 | 2.390 | 2.240 | 2.300 | 109,931 | +0.05(+2.22%) |
Aug 02, 2016 | 2.250 | 2.360 | 2.221 | 2.250 | 107,397 | +0.03(+1.35%) |