Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.599 | 2.661 | 2.578 | 2.604 | 82,828 | +0.01(+0.40%) |
Nov 29, 2016 | 2.422 | 2.729 | 2.410 | 2.593 | 102,702 | +0.16(+6.59%) |
Nov 28, 2016 | 2.427 | 2.573 | 2.385 | 2.433 | 81,111 | -0.01(-0.59%) |
Nov 25, 2016 | 2.427 | 2.448 | 2.396 | 2.448 | 43,004 | +0.01(+0.21%) |
Nov 23, 2016 | 2.442 | 2.442 | 2.442 | 0 | +0.10(+4.45%) | |
Nov 22, 2016 | 2.291 | 2.343 | 2.276 | 2.338 | 17,798 | +0.03(+1.35%) |
Nov 21, 2016 | 2.239 | 2.468 | 2.239 | 2.307 | 43,253 | +0.07(+3.02%) |
Nov 18, 2016 | 2.193 | 2.239 | 2.182 | 2.239 | 10,649 | +0.00(+0.00%) |
Nov 17, 2016 | 2.221 | 2.239 | 2.190 | 2.239 | 25,462 | +0.02(+0.94%) |
Nov 16, 2016 | 2.213 | 2.239 | 2.177 | 2.218 | 86,056 | -0.01(-0.56%) |
Nov 15, 2016 | 2.213 | 2.291 | 2.213 | 2.231 | 135,418 | -0.05(-2.19%) |
Nov 14, 2016 | 2.203 | 2.291 | 2.198 | 2.281 | 81,733 | +0.05(+2.34%) |
Nov 11, 2016 | 2.088 | 2.286 | 2.088 | 2.229 | 88,763 | +0.16(+7.54%) |
Nov 10, 2016 | 2.078 | 1.875 | 2.073 | 31,972 | +0.20(+10.56%) | |
Nov 09, 2016 | 1.896 | 1.896 | 1.828 | 1.875 | 10,467 | -0.02(-1.10%) |
Nov 08, 2016 | 1.833 | 1.979 | 1.797 | 1.896 | 38,439 | -0.14(-6.67%) |
Nov 07, 2016 | 2.099 | 2.281 | 1.773 | 2.031 | 65,063 | -0.10(-4.65%) |
Nov 04, 2016 | 2.109 | 2.323 | 2.109 | 2.130 | 12,304 | +0.03(+1.49%) |
Nov 03, 2016 | 2.166 | 2.182 | 2.093 | 2.099 | 10,298 | -0.09(-4.05%) |
Nov 02, 2016 | 2.343 | 2.343 | 2.177 | 2.187 | 22,319 | -0.01(-0.24%) |
Nov 01, 2016 | 2.250 | 2.255 | 2.172 | 2.192 | 23,970 | -0.08(-3.66%) |
Oct 31, 2016 | 2.271 | 2.291 | 2.179 | 2.276 | 21,414 | -0.02(-0.68%) |
Oct 28, 2016 | 2.307 | 2.323 | 2.271 | 2.291 | 4,349 | -0.01(-0.45%) |
Oct 27, 2016 | 2.317 | 2.515 | 2.289 | 2.302 | 7,990 | +0.01(+0.23%) |
Oct 26, 2016 | 2.276 | 2.343 | 2.276 | 2.297 | 18,768 | -0.01(-0.23%) |
Oct 25, 2016 | 2.354 | 2.354 | 2.291 | 2.302 | 7,615 | -0.05(-2.21%) |
Oct 24, 2016 | 2.422 | 2.422 | 2.343 | 2.354 | 11,554 | -0.08(-3.21%) |
Oct 21, 2016 | 2.354 | 2.432 | 2.354 | 2.432 | 576 | +0.07(+3.09%) |
Oct 20, 2016 | 2.399 | 2.399 | 2.359 | 2.359 | 12,418 | -0.07(-2.79%) |
Oct 19, 2016 | 2.416 | 2.453 | 2.359 | 2.427 | 18,876 | +0.02(+0.91%) |
Oct 18, 2016 | 2.369 | 2.405 | 2.343 | 2.405 | 15,171 | +0.00(+0.17%) |
Oct 17, 2016 | 2.442 | 2.463 | 2.390 | 2.401 | 11,798 | -0.04(-1.70%) |
Oct 14, 2016 | 2.474 | 2.526 | 2.406 | 2.442 | 19,383 | -0.04(-1.68%) |
Oct 13, 2016 | 2.489 | 2.500 | 2.465 | 2.484 | 23,348 | +0.09(+3.69%) |
Oct 12, 2016 | 2.474 | 2.474 | 2.369 | 2.396 | 29,936 | +0.00(+0.00%) |
Oct 11, 2016 | 2.473 | 2.473 | 2.375 | 2.396 | 23,985 | +0.01(+0.44%) |
Oct 10, 2016 | 2.422 | 2.474 | 2.349 | 2.385 | 29,990 | -0.08(-3.17%) |
Oct 07, 2016 | 2.359 | 2.468 | 2.359 | 2.463 | 28,327 | +0.00(+0.00%) |
Oct 06, 2016 | 2.463 | 2.474 | 2.401 | 2.463 | 3,900 | +0.00(+0.00%) |
Oct 05, 2016 | 2.489 | 2.494 | 2.422 | 2.463 | 36,189 | +0.04(+1.72%) |
Oct 04, 2016 | 2.489 | 2.500 | 2.422 | 2.422 | 8,472 | -0.08(-3.13%) |
Oct 03, 2016 | 2.484 | 2.579 | 2.422 | 2.500 | 10,171 | +0.02(+0.84%) |
Sep 30, 2016 | 2.494 | 2.557 | 2.411 | 2.479 | 8,888 | +0.03(+1.06%) |
Sep 29, 2016 | 2.448 | 2.625 | 2.448 | 2.453 | 17,034 | -0.03(-1.05%) |
Sep 28, 2016 | 2.547 | 2.656 | 2.442 | 2.479 | 56,440 | -0.02(-0.83%) |
Sep 27, 2016 | 2.526 | 2.661 | 2.437 | 2.500 | 22,317 | +0.02(+0.84%) |
Sep 26, 2016 | 2.672 | 2.700 | 2.479 | 2.479 | 24,705 | -0.13(-4.99%) |
Sep 23, 2016 | 2.619 | 2.677 | 2.515 | 2.609 | 54,832 | -0.02(-0.60%) |
Sep 22, 2016 | 2.645 | 2.672 | 2.619 | 2.625 | 11,504 | -0.05(-1.95%) |
Sep 21, 2016 | 2.646 | 2.796 | 2.614 | 2.677 | 44,997 | +0.03(+1.18%) |
Sep 20, 2016 | 2.698 | 2.708 | 2.630 | 2.645 | 26,630 | -0.02(-0.59%) |
Sep 19, 2016 | 2.708 | 2.724 | 2.630 | 2.661 | 33,218 | -0.09(-3.40%) |
Sep 16, 2016 | 2.703 | 2.796 | 2.625 | 2.755 | 46,197 | +0.05(+1.73%) |
Sep 15, 2016 | 2.703 | 2.749 | 2.703 | 2.708 | 6,968 | -0.03(-1.14%) |
Sep 14, 2016 | 2.750 | 2.750 | 2.682 | 2.739 | 16,347 | +0.02(+0.77%) |
Sep 13, 2016 | 2.781 | 2.833 | 2.713 | 2.718 | 30,710 | -0.03(-1.14%) |
Sep 12, 2016 | 2.770 | 2.822 | 2.739 | 2.750 | 38,688 | -0.05(-1.66%) |
Sep 09, 2016 | 2.855 | 2.877 | 2.796 | 2.796 | 6,802 | -0.02(-0.73%) |
Sep 08, 2016 | 2.920 | 2.934 | 2.775 | 2.817 | 24,138 | +0.03(+1.11%) |
Sep 07, 2016 | 2.863 | 2.879 | 2.770 | 2.786 | 69,919 | -0.01(-0.18%) |
Sep 06, 2016 | 2.863 | 2.967 | 2.781 | 2.791 | 40,855 | -0.10(-3.57%) |
Sep 02, 2016 | 2.832 | 2.894 | 2.894 | 2.894 | 5,610 | -0.03(-1.10%) |