Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.360 | 2.438 | 2.250 | 2.270 | 61,040 | -0.08(-3.40%) |
Nov 29, 2016 | 2.350 | 2.400 | 2.320 | 2.350 | 23,283 | +0.02(+0.86%) |
Nov 28, 2016 | 2.350 | 2.410 | 2.310 | 2.330 | 9,613 | -0.07(-2.92%) |
Nov 25, 2016 | 2.400 | 2.410 | 2.400 | 2.400 | 7,183 | -0.01(-0.41%) |
Nov 23, 2016 | 2.410 | 2.410 | 2.410 | 0 | -0.01(-0.41%) | |
Nov 22, 2016 | 2.360 | 2.420 | 2.300 | 2.420 | 6,561 | +0.11(+4.76%) |
Nov 21, 2016 | 2.517 | 2.743 | 2.300 | 2.310 | 23,185 | -0.20(-7.97%) |
Nov 18, 2016 | 2.590 | 2.790 | 2.500 | 2.510 | 73,372 | -0.04(-1.57%) |
Nov 17, 2016 | 2.270 | 2.665 | 2.270 | 2.550 | 78,458 | +0.17(+7.14%) |
Nov 16, 2016 | 2.271 | 2.440 | 2.260 | 2.380 | 33,920 | +0.12(+5.31%) |
Nov 15, 2016 | 2.220 | 2.324 | 2.220 | 2.260 | 16,683 | +0.04(+1.81%) |
Nov 14, 2016 | 2.160 | 2.220 | 2.090 | 2.220 | 74,525 | +0.04(+1.83%) |
Nov 11, 2016 | 2.160 | 2.230 | 2.160 | 2.180 | 8,056 | +0.01(+0.46%) |
Nov 10, 2016 | 2.220 | 2.220 | 2.170 | 2.170 | 9,800 | -0.01(-0.46%) |
Nov 09, 2016 | 2.070 | 2.180 | 2.070 | 2.180 | 27,950 | +0.08(+3.81%) |
Nov 08, 2016 | 2.200 | 2.200 | 2.090 | 2.100 | 91,347 | -0.19(-8.12%) |
Nov 07, 2016 | 2.250 | 2.300 | 2.250 | 2.286 | 9,437 | +0.09(+3.89%) |
Nov 04, 2016 | 2.220 | 2.272 | 2.100 | 2.200 | 7,954 | -0.03(-1.35%) |
Nov 03, 2016 | 2.080 | 2.390 | 2.080 | 2.230 | 4,996 | +0.09(+4.21%) |
Nov 02, 2016 | 2.500 | 2.500 | 2.040 | 2.140 | 11,875 | +0.11(+5.42%) |
Nov 01, 2016 | 2.020 | 2.500 | 2.020 | 2.030 | 24,151 | -0.02(-0.98%) |
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%) |