Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.495 | 3.508 | 3.423 | 3.427 | 1,971,493 | -0.06(-1.80%) |
Nov 29, 2016 | 3.496 | 3.547 | 3.437 | 3.490 | 2,160,066 | -0.02(-0.58%) |
Nov 28, 2016 | 3.522 | 3.555 | 3.490 | 3.510 | 2,407,970 | -0.03(-0.83%) |
Nov 25, 2016 | 3.558 | 3.558 | 3.492 | 3.540 | 1,464,470 | +0.01(+0.42%) |
Nov 23, 2016 | 3.525 | 3.525 | 3.525 | 0 | +0.01(+0.40%) | |
Nov 22, 2016 | 3.473 | 3.517 | 3.441 | 3.511 | 6,117,683 | +0.14(+4.01%) |
Nov 21, 2016 | 3.360 | 3.411 | 3.327 | 3.376 | 4,540,257 | +0.04(+1.33%) |
Nov 18, 2016 | 3.281 | 3.345 | 3.243 | 3.331 | 3,421,789 | +0.07(+2.05%) |
Nov 17, 2016 | 3.249 | 3.308 | 3.141 | 3.264 | 5,146,712 | +0.10(+3.27%) |
Nov 16, 2016 | 3.042 | 3.168 | 3.032 | 3.161 | 6,697,414 | +0.11(+3.46%) |
Nov 15, 2016 | 2.939 | 3.076 | 2.903 | 3.055 | 6,176,249 | +0.17(+5.77%) |
Nov 14, 2016 | 2.953 | 2.986 | 2.865 | 2.888 | 3,821,075 | -0.05(-1.68%) |
Nov 11, 2016 | 2.728 | 2.952 | 2.725 | 2.938 | 9,726,372 | +0.30(+11.28%) |
Nov 10, 2016 | 2.881 | 2.926 | 2.555 | 2.640 | 12,678,167 | -0.18(-6.27%) |
Nov 09, 2016 | 2.664 | 2.845 | 2.627 | 2.816 | 8,824,289 | -0.05(-1.59%) |
Nov 08, 2016 | 2.848 | 2.912 | 2.791 | 2.862 | 4,495,361 | +0.02(+0.65%) |
Nov 07, 2016 | 2.766 | 2.847 | 2.732 | 2.843 | 4,105,666 | +0.23(+8.65%) |
Nov 04, 2016 | 2.615 | 2.690 | 2.561 | 2.617 | 3,149,389 | -0.05(-1.76%) |
Nov 03, 2016 | 2.695 | 2.740 | 2.638 | 2.664 | 5,613,862 | -0.02(-0.67%) |
Nov 02, 2016 | 2.745 | 2.792 | 2.660 | 2.682 | 6,979,779 | -0.05(-2.00%) |
Nov 01, 2016 | 2.840 | 2.882 | 2.643 | 2.736 | 6,275,990 | -0.08(-2.82%) |
Oct 31, 2016 | 2.827 | 2.855 | 2.801 | 2.816 | 3,220,196 | +0.04(+1.58%) |
Oct 28, 2016 | 2.828 | 2.906 | 2.759 | 2.772 | 5,831,775 | -0.05(-1.72%) |
Oct 27, 2016 | 2.944 | 2.968 | 2.810 | 2.821 | 5,364,593 | -0.04(-1.33%) |
Oct 26, 2016 | 2.821 | 2.912 | 2.806 | 2.859 | 4,857,001 | -0.02(-0.58%) |
Oct 25, 2016 | 2.908 | 2.914 | 2.857 | 2.875 | 4,647,507 | -0.01(-0.23%) |
Oct 24, 2016 | 2.793 | 2.886 | 2.787 | 2.882 | 4,384,096 | +0.15(+5.57%) |
Oct 21, 2016 | 2.682 | 2.740 | 2.652 | 2.730 | 3,922,050 | -0.02(-0.80%) |
Oct 20, 2016 | 2.690 | 2.779 | 2.632 | 2.752 | 4,828,424 | +0.06(+2.15%) |
Oct 19, 2016 | 2.661 | 2.707 | 2.620 | 2.695 | 4,918,688 | -0.04(-1.48%) |
Oct 18, 2016 | 2.761 | 2.765 | 2.712 | 2.735 | 4,166,085 | +0.10(+3.66%) |
Oct 17, 2016 | 2.671 | 2.719 | 2.636 | 2.639 | 3,469,205 | -0.05(-1.70%) |
Oct 14, 2016 | 2.716 | 2.775 | 2.675 | 2.684 | 9,492,220 | +0.06(+2.44%) |
Oct 13, 2016 | 2.644 | 2.649 | 2.490 | 2.620 | 7,919,752 | -0.10(-3.62%) |
Oct 12, 2016 | 2.749 | 2.749 | 2.640 | 2.719 | 4,944,355 | -0.03(-1.12%) |
Oct 11, 2016 | 2.919 | 2.921 | 2.671 | 2.749 | 11,926,474 | -0.18(-6.25%) |
Oct 10, 2016 | 3.022 | 3.057 | 2.931 | 2.933 | 4,470,345 | -0.04(-1.49%) |
Oct 07, 2016 | 3.014 | 3.032 | 2.899 | 2.977 | 5,136,325 | -0.02(-0.58%) |
Oct 06, 2016 | 2.946 | 2.998 | 2.882 | 2.994 | 4,732,732 | +0.05(+1.73%) |
Oct 05, 2016 | 2.904 | 3.002 | 2.891 | 2.943 | 3,812,297 | +0.07(+2.33%) |
Oct 04, 2016 | 2.946 | 2.962 | 2.845 | 2.876 | 4,748,206 | -0.02(-0.76%) |
Oct 03, 2016 | 2.965 | 3.020 | 2.884 | 2.898 | 3,833,006 | -0.06(-2.08%) |
Sep 30, 2016 | 2.890 | 3.014 | 2.885 | 2.960 | 8,071,329 | +0.13(+4.66%) |
Sep 29, 2016 | 2.728 | 2.877 | 2.639 | 2.828 | 14,026,951 | +0.10(+3.68%) |
Sep 28, 2016 | 2.727 | 2.768 | 2.676 | 2.728 | 5,266,527 | +0.02(+0.66%) |
Sep 27, 2016 | 2.565 | 2.711 | 2.553 | 2.710 | 4,746,825 | +0.14(+5.38%) |
Sep 26, 2016 | 2.608 | 2.622 | 2.543 | 2.572 | 3,088,888 | -0.08(-3.11%) |
Sep 23, 2016 | 2.736 | 2.736 | 2.642 | 2.654 | 2,608,263 | -0.09(-3.19%) |
Sep 22, 2016 | 2.756 | 2.792 | 2.715 | 2.741 | 4,926,035 | +0.03(+1.16%) |
Sep 21, 2016 | 2.642 | 2.720 | 2.607 | 2.710 | 4,287,087 | +0.10(+3.92%) |
Sep 20, 2016 | 2.677 | 2.688 | 2.583 | 2.608 | 4,048,660 | -0.03(-1.26%) |
Sep 19, 2016 | 2.688 | 2.754 | 2.612 | 2.641 | 5,954,679 | +0.01(+0.49%) |
Sep 16, 2016 | 2.695 | 2.699 | 2.568 | 2.628 | 5,704,889 | +0.00(+0.05%) |
Sep 15, 2016 | 2.469 | 2.641 | 2.457 | 2.627 | 12,254,954 | +0.17(+6.91%) |
Sep 14, 2016 | 2.396 | 2.474 | 2.367 | 2.457 | 6,235,645 | +0.07(+2.86%) |
Sep 13, 2016 | 2.418 | 2.485 | 2.355 | 2.389 | 4,805,099 | -0.07(-2.90%) |
Sep 12, 2016 | 2.271 | 2.467 | 2.245 | 2.460 | 8,219,021 | +0.14(+5.99%) |
Sep 09, 2016 | 2.550 | 2.550 | 2.308 | 2.321 | 8,276,888 | -0.29(-11.01%) |
Sep 08, 2016 | 2.596 | 2.628 | 2.561 | 2.608 | 5,005,944 | -0.01(-0.45%) |
Sep 07, 2016 | 2.690 | 2.698 | 2.607 | 2.620 | 4,897,508 | -0.06(-2.20%) |
Sep 06, 2016 | 2.747 | 2.747 | 2.640 | 2.679 | 2,883,930 | -0.02(-0.84%) |
Sep 02, 2016 | 2.748 | 2.702 | 2.702 | 2.702 | 5,308,855 | -0.01(-0.54%) |