Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.850 | 2.920 | 2.817 | 2.850 | 98,463 | -0.01(-0.35%) |
Nov 29, 2016 | 2.820 | 2.920 | 2.820 | 2.860 | 133,199 | +0.02(+0.70%) |
Nov 28, 2016 | 2.810 | 2.950 | 2.800 | 2.840 | 141,644 | +0.03(+1.07%) |
Nov 25, 2016 | 2.850 | 2.860 | 2.800 | 2.810 | 66,407 | -0.04(-1.40%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Nov 22, 2016 | 2.850 | 2.912 | 2.850 | 2.900 | 182,877 | +0.05(+1.75%) |
Nov 21, 2016 | 2.930 | 2.930 | 2.800 | 2.850 | 58,642 | -0.09(-3.06%) |
Nov 18, 2016 | 2.900 | 3.030 | 2.890 | 2.940 | 54,950 | +0.00(+0.00%) |
Nov 17, 2016 | 2.950 | 3.065 | 2.910 | 2.940 | 356,225 | -0.06(-2.00%) |
Nov 16, 2016 | 2.890 | 3.150 | 2.830 | 3.000 | 181,546 | +0.25(+9.09%) |
Nov 15, 2016 | 2.650 | 2.830 | 2.650 | 2.750 | 138,064 | +0.10(+3.77%) |
Nov 14, 2016 | 2.510 | 2.721 | 2.460 | 2.650 | 126,737 | +0.10(+3.92%) |
Nov 11, 2016 | 2.590 | 2.600 | 2.490 | 2.550 | 130,696 | -0.04(-1.54%) |
Nov 10, 2016 | 2.710 | 2.730 | 2.550 | 2.590 | 101,910 | -0.15(-5.47%) |
Nov 09, 2016 | 2.660 | 2.740 | 2.401 | 2.740 | 78,856 | +0.00(+0.00%) |
Nov 08, 2016 | 2.810 | 2.810 | 2.700 | 2.740 | 67,941 | -0.10(-3.52%) |
Nov 07, 2016 | 2.810 | 2.910 | 2.800 | 2.840 | 61,571 | +0.04(+1.43%) |
Nov 04, 2016 | 2.780 | 2.875 | 2.780 | 2.800 | 46,716 | +0.00(+0.00%) |
Nov 03, 2016 | 2.810 | 2.910 | 2.800 | 2.800 | 61,816 | -0.02(-0.71%) |
Nov 02, 2016 | 3.010 | 3.080 | 2.700 | 2.820 | 173,813 | -0.24(-7.84%) |
Nov 01, 2016 | 3.070 | 3.100 | 3.030 | 3.060 | 49,619 | -0.01(-0.33%) |
Oct 31, 2016 | 3.070 | 3.070 | 3.010 | 3.070 | 48,665 | -0.01(-0.32%) |
Oct 28, 2016 | 3.050 | 3.090 | 3.050 | 3.080 | 13,287 | +0.03(+0.98%) |
Oct 27, 2016 | 3.090 | 3.100 | 3.040 | 3.050 | 25,771 | +0.01(+0.33%) |
Oct 26, 2016 | 3.010 | 3.066 | 3.010 | 3.040 | 22,585 | +0.02(+0.66%) |
Oct 25, 2016 | 3.100 | 3.114 | 3.010 | 3.020 | 33,613 | -0.10(-3.21%) |
Oct 24, 2016 | 3.220 | 3.290 | 3.090 | 3.120 | 78,160 | -0.03(-0.95%) |
Oct 21, 2016 | 3.080 | 3.300 | 3.080 | 3.150 | 66,951 | +0.04(+1.29%) |
Oct 20, 2016 | 2.940 | 3.110 | 2.940 | 3.110 | 83,085 | +0.18(+6.14%) |
Oct 19, 2016 | 2.960 | 2.960 | 2.850 | 2.930 | 173,913 | -0.06(-2.01%) |
Oct 18, 2016 | 3.080 | 3.080 | 2.990 | 2.990 | 51,571 | -0.02(-0.66%) |
Oct 17, 2016 | 3.110 | 3.110 | 2.980 | 3.010 | 58,252 | -0.10(-3.22%) |
Oct 14, 2016 | 3.150 | 3.160 | 3.100 | 3.110 | 19,576 | -0.02(-0.64%) |
Oct 13, 2016 | 3.150 | 3.185 | 2.960 | 3.130 | 90,092 | -0.02(-0.63%) |
Oct 12, 2016 | 3.150 | 3.220 | 3.150 | 3.150 | 17,832 | +0.01(+0.32%) |
Oct 11, 2016 | 3.230 | 3.240 | 3.120 | 3.140 | 41,254 | -0.09(-2.79%) |
Oct 10, 2016 | 3.220 | 3.230 | 3.200 | 3.230 | 47,752 | +0.01(+0.31%) |
Oct 07, 2016 | 3.230 | 3.260 | 3.200 | 3.220 | 31,813 | +0.01(+0.31%) |
Oct 06, 2016 | 3.320 | 3.330 | 3.180 | 3.210 | 92,390 | -0.12(-3.60%) |
Oct 05, 2016 | 3.260 | 3.340 | 3.220 | 3.330 | 76,871 | +0.10(+3.10%) |
Oct 04, 2016 | 3.270 | 3.290 | 3.220 | 3.230 | 37,429 | -0.03(-0.92%) |
Oct 03, 2016 | 3.220 | 3.300 | 3.220 | 3.260 | 51,268 | -0.03(-0.91%) |
Sep 30, 2016 | 3.350 | 3.350 | 3.243 | 3.290 | 59,403 | -0.07(-2.08%) |
Sep 29, 2016 | 3.270 | 3.360 | 3.210 | 3.360 | 93,061 | +0.12(+3.70%) |
Sep 28, 2016 | 3.260 | 3.300 | 3.240 | 3.240 | 55,633 | -0.05(-1.52%) |
Sep 27, 2016 | 3.250 | 3.310 | 3.239 | 3.290 | 24,827 | +0.04(+1.23%) |
Sep 26, 2016 | 3.350 | 3.350 | 3.250 | 3.250 | 50,639 | -0.11(-3.27%) |
Sep 23, 2016 | 3.310 | 3.400 | 3.290 | 3.360 | 73,583 | +0.00(+0.00%) |
Sep 22, 2016 | 3.440 | 3.490 | 3.300 | 3.360 | 73,401 | -0.06(-1.75%) |
Sep 21, 2016 | 3.430 | 3.452 | 3.380 | 3.420 | 45,577 | +0.04(+1.18%) |
Sep 20, 2016 | 3.500 | 3.500 | 3.370 | 3.380 | 59,563 | -0.08(-2.31%) |
Sep 19, 2016 | 3.500 | 3.550 | 3.440 | 3.460 | 85,770 | -0.05(-1.42%) |
Sep 16, 2016 | 3.470 | 3.520 | 3.470 | 3.510 | 72,635 | +0.06(+1.74%) |
Sep 15, 2016 | 3.360 | 3.480 | 3.321 | 3.450 | 47,107 | +0.07(+2.07%) |
Sep 14, 2016 | 3.400 | 3.440 | 3.340 | 3.380 | 87,765 | -0.02(-0.59%) |
Sep 13, 2016 | 3.380 | 3.540 | 3.360 | 3.400 | 111,932 | +0.03(+0.89%) |
Sep 12, 2016 | 3.380 | 3.400 | 3.280 | 3.370 | 147,887 | -0.03(-0.88%) |
Sep 09, 2016 | 3.340 | 3.600 | 3.340 | 3.400 | 171,681 | +0.00(+0.00%) |
Sep 08, 2016 | 3.600 | 3.600 | 3.340 | 3.400 | 247,605 | -0.21(-5.82%) |
Sep 07, 2016 | 3.720 | 3.720 | 3.530 | 3.610 | 84,326 | -0.09(-2.43%) |
Sep 06, 2016 | 3.780 | 3.790 | 3.660 | 3.700 | 134,426 | -0.03(-0.80%) |
Sep 02, 2016 | 3.680 | 3.730 | 3.730 | 3.730 | 42,900 | +0.06(+1.63%) |