Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.060 | 3.100 | 3.023 | 3.030 | 11,734 | -0.05(-1.69%) |
Nov 29, 2016 | 3.020 | 3.120 | 2.993 | 3.082 | 51,595 | +0.07(+2.39%) |
Nov 28, 2016 | 3.040 | 3.160 | 3.010 | 3.010 | 42,356 | -0.03(-0.89%) |
Nov 25, 2016 | 3.010 | 3.080 | 2.990 | 3.037 | 17,241 | +0.05(+1.58%) |
Nov 23, 2016 | 2.990 | 2.990 | 2.990 | 0 | -0.02(-0.66%) | |
Nov 22, 2016 | 2.960 | 3.060 | 2.960 | 3.010 | 66,024 | +0.03(+1.01%) |
Nov 21, 2016 | 3.110 | 3.130 | 2.900 | 2.980 | 122,641 | -0.13(-4.18%) |
Nov 18, 2016 | 3.380 | 3.412 | 3.104 | 3.110 | 115,363 | -0.24(-7.16%) |
Nov 17, 2016 | 3.600 | 3.600 | 3.300 | 3.350 | 283,956 | +0.01(+0.30%) |
Nov 16, 2016 | 3.190 | 3.520 | 3.140 | 3.340 | 781,554 | +0.15(+4.70%) |
Nov 15, 2016 | 3.130 | 3.200 | 3.050 | 3.190 | 77,865 | +0.06(+1.92%) |
Nov 14, 2016 | 3.180 | 3.200 | 3.000 | 3.130 | 49,538 | -0.05(-1.57%) |
Nov 11, 2016 | 3.150 | 3.250 | 3.100 | 3.180 | 120,184 | +0.08(+2.58%) |
Nov 10, 2016 | 2.720 | 3.150 | 2.695 | 3.100 | 201,894 | +0.37(+13.55%) |
Nov 09, 2016 | 2.660 | 2.780 | 2.660 | 2.730 | 41,644 | +0.05(+1.87%) |
Nov 08, 2016 | 2.630 | 2.710 | 2.610 | 2.680 | 63,026 | +0.06(+2.29%) |
Nov 07, 2016 | 2.710 | 2.710 | 2.590 | 2.620 | 43,494 | -0.08(-2.96%) |
Nov 04, 2016 | 2.750 | 2.820 | 2.690 | 2.700 | 98,962 | -0.07(-2.52%) |
Nov 03, 2016 | 2.710 | 2.780 | 2.710 | 2.770 | 38,558 | +0.07(+2.43%) |
Nov 02, 2016 | 2.620 | 2.830 | 2.620 | 2.704 | 47,274 | +0.07(+2.82%) |
Nov 01, 2016 | 2.640 | 2.700 | 2.620 | 2.630 | 44,971 | +0.01(+0.38%) |
Oct 31, 2016 | 2.730 | 2.730 | 2.600 | 2.620 | 55,953 | -0.09(-3.32%) |
Oct 28, 2016 | 2.750 | 2.800 | 2.660 | 2.710 | 52,512 | -0.04(-1.45%) |
Oct 27, 2016 | 2.770 | 2.770 | 2.750 | 2.750 | 11,545 | -0.03(-1.08%) |
Oct 26, 2016 | 2.750 | 2.800 | 2.750 | 2.780 | 24,922 | +0.03(+1.09%) |
Oct 25, 2016 | 2.740 | 2.800 | 2.740 | 2.750 | 19,533 | +0.00(+0.00%) |
Oct 24, 2016 | 2.750 | 2.800 | 2.732 | 2.750 | 14,527 | +0.03(+1.10%) |
Oct 21, 2016 | 2.800 | 2.850 | 2.720 | 2.720 | 33,541 | -0.10(-3.55%) |
Oct 20, 2016 | 2.780 | 2.900 | 2.770 | 2.820 | 104,396 | +0.05(+1.81%) |
Oct 19, 2016 | 2.760 | 2.820 | 2.760 | 2.770 | 22,255 | +0.01(+0.36%) |
Oct 18, 2016 | 2.790 | 2.790 | 2.750 | 2.760 | 22,967 | -0.04(-1.43%) |
Oct 17, 2016 | 2.790 | 2.816 | 2.778 | 2.800 | 16,531 | -0.01(-0.36%) |
Oct 14, 2016 | 2.900 | 2.900 | 2.730 | 2.810 | 43,705 | +0.01(+0.36%) |
Oct 13, 2016 | 2.790 | 2.840 | 2.765 | 2.800 | 17,664 | -0.02(-0.71%) |
Oct 12, 2016 | 2.900 | 2.900 | 2.786 | 2.820 | 9,749 | -0.03(-1.05%) |
Oct 11, 2016 | 2.900 | 2.900 | 2.790 | 2.850 | 112,415 | +0.13(+4.78%) |
Oct 10, 2016 | 2.770 | 2.790 | 2.660 | 2.720 | 24,670 | -0.04(-1.45%) |
Oct 07, 2016 | 2.740 | 2.834 | 2.740 | 2.760 | 28,400 | +0.01(+0.36%) |
Oct 06, 2016 | 2.860 | 2.860 | 2.710 | 2.750 | 57,677 | -0.09(-3.17%) |
Oct 05, 2016 | 2.860 | 2.900 | 2.810 | 2.840 | 51,056 | -0.04(-1.39%) |
Oct 04, 2016 | 2.880 | 2.930 | 2.860 | 2.880 | 15,506 | -0.03(-1.03%) |
Oct 03, 2016 | 2.870 | 2.910 | 2.860 | 2.910 | 13,223 | +0.01(+0.34%) |
Sep 30, 2016 | 2.940 | 2.940 | 2.870 | 2.900 | 16,708 | -0.05(-1.69%) |
Sep 29, 2016 | 2.920 | 2.971 | 2.870 | 2.950 | 24,930 | +0.01(+0.34%) |
Sep 28, 2016 | 2.950 | 2.960 | 2.860 | 2.940 | 21,761 | +0.02(+0.68%) |
Sep 27, 2016 | 2.830 | 2.943 | 2.730 | 2.920 | 53,813 | +0.07(+2.46%) |
Sep 26, 2016 | 2.900 | 2.940 | 2.850 | 2.850 | 55,150 | -0.10(-3.24%) |
Sep 23, 2016 | 2.980 | 2.980 | 2.900 | 2.945 | 15,811 | +0.01(+0.18%) |
Sep 22, 2016 | 2.870 | 2.960 | 2.860 | 2.940 | 25,756 | +0.03(+1.03%) |
Sep 21, 2016 | 2.900 | 2.930 | 2.860 | 2.910 | 41,753 | +0.00(+0.02%) |
Sep 20, 2016 | 2.930 | 2.970 | 2.890 | 2.909 | 21,478 | -0.02(-0.70%) |
Sep 19, 2016 | 2.920 | 2.960 | 2.900 | 2.930 | 5,446 | +0.07(+2.45%) |
Sep 16, 2016 | 3.000 | 3.005 | 2.860 | 2.860 | 47,857 | -0.05(-1.72%) |
Sep 15, 2016 | 2.990 | 3.039 | 2.821 | 2.910 | 73,775 | +0.01(+0.34%) |
Sep 14, 2016 | 2.890 | 3.000 | 2.890 | 2.900 | 138,918 | +0.01(+0.35%) |
Sep 13, 2016 | 2.900 | 2.900 | 2.840 | 2.890 | 34,404 | -0.01(-0.34%) |
Sep 12, 2016 | 2.920 | 2.944 | 2.872 | 2.900 | 27,083 | -0.05(-1.69%) |
Sep 09, 2016 | 2.934 | 2.980 | 2.880 | 2.950 | 72,288 | +0.03(+1.03%) |
Sep 08, 2016 | 2.940 | 2.999 | 2.920 | 2.920 | 33,713 | -0.07(-2.34%) |
Sep 07, 2016 | 2.930 | 3.000 | 2.930 | 2.990 | 27,462 | +0.03(+1.01%) |
Sep 06, 2016 | 2.895 | 3.000 | 2.895 | 2.960 | 128,684 | +0.07(+2.42%) |
Sep 02, 2016 | 2.900 | 2.890 | 2.890 | 2.890 | 79,600 | -0.03(-1.03%) |