Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.120 | 2.120 | 2.020 | 2.050 | 10,862 | +0.04(+1.99%) |
Oct 28, 2016 | 2.070 | 2.150 | 2.000 | 2.010 | 21,475 | -0.15(-6.94%) |
Oct 27, 2016 | 2.240 | 2.250 | 1.880 | 2.160 | 54,204 | -0.09(-4.00%) |
Oct 26, 2016 | 1.953 | 2.250 | 1.953 | 2.250 | 35,043 | +0.29(+14.80%) |
Oct 25, 2016 | 1.900 | 1.960 | 1.900 | 1.960 | 18,712 | +0.07(+3.70%) |
Oct 24, 2016 | 1.830 | 1.890 | 1.800 | 1.890 | 8,211 | +0.06(+3.28%) |
Oct 21, 2016 | 1.840 | 1.840 | 1.830 | 1.830 | 5,068 | +0.00(+0.00%) |
Oct 20, 2016 | 1.900 | 1.900 | 1.807 | 1.830 | 13,695 | -0.05(-2.66%) |
Oct 19, 2016 | 1.880 | 1.880 | 1.880 | 1.880 | 288 | +0.00(+0.00%) |
Oct 18, 2016 | 1.913 | 1.913 | 1.880 | 1.880 | 6,391 | -0.02(-1.05%) |
Oct 17, 2016 | 1.922 | 1.922 | 1.883 | 1.900 | 2,872 | -0.01(-0.52%) |
Oct 14, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 119 | -0.05(-2.55%) |
Oct 13, 2016 | 2.000 | 2.010 | 1.932 | 1.960 | 11,467 | -0.04(-2.00%) |
Oct 12, 2016 | 1.954 | 2.000 | 1.951 | 2.000 | 4,470 | +0.01(+0.37%) |
Oct 11, 2016 | 1.956 | 1.993 | 1.956 | 1.993 | 1,008 | -0.01(-0.37%) |
Oct 10, 2016 | 2.000 | 2.020 | 2.000 | 2.000 | 8,566 | -0.02(-0.76%) |
Oct 07, 2016 | 1.990 | 2.020 | 1.990 | 2.015 | 2,976 | +0.05(+2.56%) |
Oct 06, 2016 | 1.890 | 2.010 | 1.890 | 1.965 | 7,917 | +0.03(+1.29%) |
Oct 05, 2016 | 1.950 | 1.960 | 1.940 | 1.940 | 2,946 | +0.00(+0.00%) |
Oct 04, 2016 | 1.910 | 1.979 | 1.900 | 1.940 | 9,039 | -0.04(-2.02%) |
Oct 03, 2016 | 1.980 | 1.980 | 1.950 | 1.980 | 5,000 | +0.01(+0.51%) |
Sep 30, 2016 | 1.960 | 2.010 | 1.950 | 1.970 | 12,542 | +0.03(+1.55%) |
Sep 29, 2016 | 2.000 | 2.000 | 1.900 | 1.940 | 40,919 | -0.03(-1.52%) |
Sep 28, 2016 | 2.050 | 2.050 | 1.970 | 1.970 | 1,615 | -0.10(-4.83%) |
Sep 27, 2016 | 2.050 | 2.100 | 2.010 | 2.070 | 37,428 | +0.05(+2.48%) |
Sep 26, 2016 | 2.000 | 2.020 | 1.990 | 2.020 | 6,533 | +0.06(+3.06%) |
Sep 23, 2016 | 2.040 | 2.040 | 1.950 | 1.960 | 4,014 | -0.11(-5.31%) |
Sep 22, 2016 | 2.020 | 2.080 | 2.020 | 2.070 | 11,686 | +0.05(+2.48%) |
Sep 21, 2016 | 2.100 | 2.120 | 1.950 | 2.020 | 29,291 | -0.06(-2.88%) |
Sep 20, 2016 | 2.070 | 2.080 | 2.020 | 2.080 | 4,271 | +0.05(+2.46%) |
Sep 19, 2016 | 2.100 | 2.100 | 1.971 | 2.030 | 5,472 | -0.05(-2.40%) |
Sep 16, 2016 | 1.970 | 2.080 | 1.970 | 2.080 | 17,247 | +0.10(+5.05%) |
Sep 15, 2016 | 1.950 | 2.060 | 1.950 | 1.980 | 15,956 | +0.03(+1.54%) |
Sep 14, 2016 | 1.960 | 1.980 | 1.920 | 1.950 | 18,142 | -0.06(-3.13%) |
Sep 13, 2016 | 1.970 | 2.013 | 1.950 | 2.013 | 22,218 | -0.08(-3.68%) |
Sep 12, 2016 | 2.100 | 2.100 | 1.964 | 2.090 | 11,643 | +0.08(+3.99%) |
Sep 09, 2016 | 1.970 | 2.069 | 1.970 | 2.010 | 17,584 | -0.07(-3.37%) |
Sep 08, 2016 | 1.960 | 2.100 | 1.960 | 2.080 | 28,971 | +0.18(+9.47%) |
Sep 07, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 31,278 | -0.09(-4.52%) |
Sep 06, 2016 | 1.958 | 2.054 | 1.958 | 1.990 | 4,962 | +0.00(+0.00%) |
Sep 02, 2016 | 2.070 | 1.990 | 1.990 | 1.990 | 3,700 | -0.06(-2.93%) |
Sep 01, 2016 | 1.980 | 2.050 | 1.980 | 2.050 | 8,302 | +0.03(+1.49%) |
Aug 31, 2016 | 2.007 | 2.069 | 1.980 | 2.020 | 7,979 | -0.01(-0.49%) |
Aug 30, 2016 | 1.980 | 2.050 | 1.980 | 2.030 | 24,084 | +0.06(+2.96%) |
Aug 29, 2016 | 2.000 | 2.000 | 1.972 | 1.972 | 4,600 | -0.03(-1.42%) |
Aug 26, 2016 | 1.990 | 2.000 | 1.975 | 2.000 | 9,612 | +0.01(+0.50%) |
Aug 25, 2016 | 2.000 | 2.030 | 1.970 | 1.990 | 8,578 | -0.08(-3.86%) |
Aug 24, 2016 | 2.050 | 2.070 | 1.961 | 2.070 | 10,253 | +0.00(+0.00%) |
Aug 23, 2016 | 2.020 | 2.070 | 1.950 | 2.070 | 17,521 | -0.03(-1.43%) |
Aug 22, 2016 | 2.012 | 2.110 | 1.880 | 2.100 | 26,312 | +0.10(+5.00%) |
Aug 19, 2016 | 1.904 | 2.090 | 1.860 | 2.000 | 17,113 | +0.03(+1.52%) |
Aug 18, 2016 | 1.877 | 2.170 | 1.855 | 1.970 | 7,883 | +0.08(+4.23%) |
Aug 17, 2016 | 1.869 | 1.940 | 1.822 | 1.890 | 7,834 | -0.02(-1.10%) |
Aug 16, 2016 | 2.070 | 2.070 | 1.853 | 1.911 | 31,908 | -0.09(-4.44%) |
Aug 15, 2016 | 1.950 | 2.040 | 1.910 | 2.000 | 28,674 | +0.04(+2.04%) |
Aug 12, 2016 | 2.100 | 2.100 | 1.800 | 1.960 | 121,291 | -0.19(-8.84%) |
Aug 11, 2016 | 2.200 | 2.230 | 2.100 | 2.150 | 14,687 | +0.00(+0.00%) |
Aug 10, 2016 | 2.201 | 2.260 | 2.150 | 2.150 | 54,849 | -0.05(-2.27%) |
Aug 09, 2016 | 2.220 | 2.300 | 2.135 | 2.200 | 22,634 | +0.05(+2.33%) |
Aug 08, 2016 | 2.210 | 2.268 | 2.100 | 2.150 | 18,128 | -0.12(-5.29%) |
Aug 05, 2016 | 2.256 | 2.270 | 2.150 | 2.270 | 8,704 | +0.02(+0.89%) |
Aug 04, 2016 | 2.250 | 2.500 | 2.200 | 2.250 | 117,607 | +0.03(+1.35%) |
Aug 03, 2016 | 2.200 | 2.280 | 2.044 | 2.220 | 22,975 | +0.06(+2.72%) |
Aug 02, 2016 | 2.120 | 2.330 | 2.100 | 2.161 | 139,293 | +0.04(+1.95%) |