Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.050 | 2.100 | 2.000 | 2.050 | 51,390 | +0.05(+2.50%) |
Oct 28, 2016 | 2.150 | 2.150 | 2.000 | 2.000 | 87,828 | -0.10(-4.76%) |
Oct 27, 2016 | 2.250 | 2.250 | 2.050 | 2.100 | 94,019 | -0.15(-6.67%) |
Oct 26, 2016 | 2.150 | 2.300 | 2.100 | 2.250 | 122,457 | +0.10(+4.65%) |
Oct 25, 2016 | 2.150 | 2.200 | 2.100 | 2.150 | 102,473 | -0.10(-4.44%) |
Oct 24, 2016 | 2.300 | 2.300 | 2.150 | 2.250 | 78,846 | -0.05(-2.17%) |
Oct 21, 2016 | 2.400 | 2.500 | 2.300 | 2.300 | 54,259 | -0.20(-8.00%) |
Oct 20, 2016 | 2.350 | 2.500 | 2.350 | 2.500 | 88,582 | +0.10(+4.17%) |
Oct 19, 2016 | 2.300 | 2.450 | 2.300 | 2.400 | 84,858 | +0.10(+4.35%) |
Oct 18, 2016 | 2.250 | 2.350 | 2.100 | 2.300 | 76,384 | +0.10(+4.55%) |
Oct 17, 2016 | 2.300 | 2.450 | 2.200 | 2.200 | 95,447 | -0.14(-5.98%) |
Oct 14, 2016 | 2.430 | 2.460 | 2.300 | 2.340 | 88,642 | -0.08(-3.31%) |
Oct 13, 2016 | 2.370 | 2.440 | 2.289 | 2.420 | 133,998 | +0.01(+0.41%) |
Oct 12, 2016 | 2.420 | 2.447 | 2.280 | 2.410 | 121,365 | +0.00(+0.00%) |
Oct 11, 2016 | 2.450 | 2.490 | 2.360 | 2.410 | 103,471 | -0.09(-3.60%) |
Oct 10, 2016 | 2.480 | 2.530 | 2.401 | 2.500 | 68,601 | +0.03(+1.21%) |
Oct 07, 2016 | 2.540 | 2.590 | 2.400 | 2.470 | 130,543 | -0.07(-2.76%) |
Oct 06, 2016 | 2.650 | 2.650 | 2.520 | 2.540 | 157,647 | -0.15(-5.58%) |
Oct 05, 2016 | 2.600 | 2.730 | 2.510 | 2.690 | 122,290 | +0.10(+3.86%) |
Oct 04, 2016 | 2.670 | 2.750 | 2.550 | 2.590 | 155,459 | -0.04(-1.52%) |
Oct 03, 2016 | 2.743 | 2.787 | 2.550 | 2.630 | 210,812 | -0.15(-5.40%) |
Sep 30, 2016 | 2.750 | 2.840 | 2.670 | 2.780 | 71,156 | +0.05(+1.83%) |
Sep 29, 2016 | 2.780 | 2.790 | 2.700 | 2.730 | 63,973 | -0.10(-3.53%) |
Sep 28, 2016 | 2.840 | 2.980 | 2.744 | 2.830 | 57,560 | -0.01(-0.35%) |
Sep 27, 2016 | 2.810 | 2.850 | 2.650 | 2.840 | 183,826 | +0.02(+0.71%) |
Sep 26, 2016 | 2.940 | 2.970 | 2.810 | 2.820 | 55,486 | -0.12(-4.08%) |
Sep 23, 2016 | 3.050 | 3.140 | 2.880 | 2.940 | 231,836 | -0.06(-2.00%) |
Sep 22, 2016 | 3.050 | 3.195 | 2.900 | 3.000 | 905,259 | -0.04(-1.32%) |
Sep 21, 2016 | 2.950 | 3.050 | 2.880 | 3.040 | 75,512 | +0.09(+3.05%) |
Sep 20, 2016 | 2.980 | 3.030 | 2.900 | 2.950 | 57,573 | -0.01(-0.34%) |
Sep 19, 2016 | 3.000 | 3.050 | 2.930 | 2.960 | 27,240 | -0.02(-0.67%) |
Sep 16, 2016 | 2.820 | 2.980 | 2.820 | 2.980 | 62,205 | +0.11(+3.83%) |
Sep 15, 2016 | 3.000 | 3.000 | 2.710 | 2.870 | 40,708 | +0.02(+0.70%) |
Sep 14, 2016 | 3.020 | 3.020 | 2.800 | 2.850 | 25,950 | +0.09(+3.26%) |
Sep 13, 2016 | 2.850 | 3.020 | 2.690 | 2.760 | 61,080 | -0.14(-4.83%) |
Sep 12, 2016 | 2.830 | 2.940 | 2.800 | 2.900 | 35,040 | +0.11(+3.94%) |
Sep 09, 2016 | 2.840 | 2.910 | 2.746 | 2.790 | 80,431 | -0.12(-4.12%) |
Sep 08, 2016 | 2.850 | 3.060 | 2.770 | 2.910 | 153,630 | +0.09(+3.19%) |
Sep 07, 2016 | 2.610 | 3.150 | 2.610 | 2.820 | 357,746 | +0.22(+8.46%) |
Sep 06, 2016 | 2.570 | 2.700 | 2.550 | 2.600 | 149,190 | +0.05(+1.96%) |
Sep 02, 2016 | 2.510 | 2.550 | 2.550 | 2.550 | 37,200 | +0.02(+0.79%) |
Sep 01, 2016 | 2.540 | 2.570 | 2.450 | 2.530 | 40,237 | +0.02(+0.80%) |
Aug 31, 2016 | 2.560 | 2.560 | 2.450 | 2.510 | 89,362 | -0.07(-2.71%) |
Aug 30, 2016 | 2.600 | 2.620 | 2.540 | 2.580 | 23,661 | +0.01(+0.39%) |
Aug 29, 2016 | 2.550 | 2.650 | 2.527 | 2.570 | 40,015 | +0.02(+0.78%) |
Aug 26, 2016 | 2.590 | 2.720 | 2.530 | 2.550 | 53,570 | -0.01(-0.39%) |
Aug 25, 2016 | 2.550 | 2.765 | 2.510 | 2.560 | 61,435 | +0.03(+1.19%) |
Aug 24, 2016 | 2.750 | 2.789 | 2.510 | 2.530 | 144,703 | -0.25(-8.99%) |
Aug 23, 2016 | 2.770 | 2.800 | 2.680 | 2.780 | 63,921 | +0.02(+0.72%) |
Aug 22, 2016 | 2.700 | 2.770 | 2.660 | 2.760 | 60,230 | +0.07(+2.60%) |
Aug 19, 2016 | 2.730 | 2.740 | 2.640 | 2.690 | 58,808 | -0.04(-1.47%) |
Aug 18, 2016 | 2.830 | 2.830 | 2.720 | 2.730 | 40,132 | -0.06(-2.15%) |
Aug 17, 2016 | 2.770 | 2.840 | 2.665 | 2.790 | 131,424 | +0.01(+0.36%) |
Aug 16, 2016 | 2.860 | 2.893 | 2.700 | 2.780 | 132,543 | -0.09(-3.14%) |
Aug 15, 2016 | 2.821 | 2.900 | 2.780 | 2.870 | 83,715 | +0.02(+0.70%) |
Aug 12, 2016 | 2.750 | 2.890 | 2.550 | 2.850 | 218,765 | -0.10(-3.39%) |
Aug 11, 2016 | 2.900 | 2.960 | 2.850 | 2.950 | 83,816 | +0.06(+2.08%) |
Aug 10, 2016 | 3.140 | 3.140 | 2.860 | 2.890 | 260,996 | -0.27(-8.54%) |
Aug 09, 2016 | 3.190 | 3.200 | 3.020 | 3.160 | 43,651 | +0.00(+0.00%) |
Aug 08, 2016 | 3.200 | 3.230 | 3.090 | 3.160 | 65,780 | -0.04(-1.25%) |
Aug 05, 2016 | 3.100 | 3.200 | 3.090 | 3.200 | 39,441 | +0.11(+3.56%) |
Aug 04, 2016 | 3.200 | 3.249 | 3.040 | 3.090 | 146,151 | -0.07(-2.22%) |
Aug 03, 2016 | 2.920 | 3.200 | 2.800 | 3.160 | 228,781 | +0.27(+9.34%) |
Aug 02, 2016 | 2.750 | 2.900 | 2.730 | 2.890 | 135,321 | +0.18(+6.64%) |