Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 2.436 | 2.436 | 2.436 | 0 | -0.01(-0.39%) | |
Dec 29, 2016 | 2.440 | 2.450 | 2.440 | 2.445 | 1,744,724 | +0.00(+0.19%) |
Dec 28, 2016 | 2.459 | 2.469 | 2.440 | 2.440 | 2,023,958 | -0.02(-0.77%) |
Dec 27, 2016 | 2.473 | 2.478 | 2.459 | 2.459 | 813,728 | -0.00(-0.19%) |
Dec 23, 2016 | 2.464 | 2.464 | 2.464 | 0 | +0.00(+0.19%) | |
Dec 22, 2016 | 2.464 | 2.469 | 2.450 | 2.459 | 1,420,098 | +0.00(+0.00%) |
Dec 21, 2016 | 2.464 | 2.469 | 2.454 | 2.459 | 1,205,906 | -0.00(-0.19%) |
Dec 20, 2016 | 2.459 | 2.466 | 2.452 | 2.464 | 1,724,051 | +0.01(+0.58%) |
Dec 19, 2016 | 2.454 | 2.462 | 2.431 | 2.450 | 2,455,185 | -0.00(-0.19%) |
Dec 16, 2016 | 2.454 | 2.459 | 2.431 | 2.454 | 3,198,734 | +0.01(+0.58%) |
Dec 15, 2016 | 2.436 | 2.454 | 2.431 | 2.440 | 1,662,871 | +0.00(+0.00%) |
Dec 14, 2016 | 2.450 | 2.454 | 2.431 | 2.440 | 1,495,741 | -0.01(-0.58%) |
Dec 13, 2016 | 2.440 | 2.454 | 2.438 | 2.454 | 1,100,689 | +0.02(+0.78%) |
Dec 12, 2016 | 2.436 | 2.440 | 2.431 | 2.436 | 777,043 | -0.00(-0.19%) |
Dec 09, 2016 | 2.431 | 2.445 | 2.426 | 2.440 | 1,397,666 | +0.01(+0.39%) |
Dec 08, 2016 | 2.417 | 2.431 | 2.405 | 2.431 | 4,471,388 | +0.00(+0.19%) |
Dec 07, 2016 | 2.398 | 2.426 | 2.393 | 2.426 | 2,494,695 | +0.03(+1.18%) |
Dec 06, 2016 | 2.384 | 2.398 | 2.372 | 2.398 | 1,797,398 | +0.01(+0.59%) |
Dec 05, 2016 | 2.388 | 2.393 | 2.372 | 2.384 | 1,840,467 | +0.01(+0.60%) |
Dec 02, 2016 | 2.388 | 2.388 | 2.357 | 2.370 | 2,558,559 | -0.01(-0.40%) |
Dec 01, 2016 | 2.403 | 2.407 | 2.374 | 2.379 | 646,086 | -0.02(-0.98%) |
Nov 30, 2016 | 2.403 | 2.412 | 2.398 | 2.403 | 696,546 | +0.01(+0.39%) |
Nov 29, 2016 | 2.403 | 2.407 | 2.393 | 2.393 | 1,027,664 | -0.02(-0.78%) |
Nov 28, 2016 | 2.417 | 2.421 | 2.407 | 2.412 | 1,083,961 | -0.01(-0.39%) |
Nov 25, 2016 | 2.417 | 2.426 | 2.412 | 2.421 | 385,516 | +0.01(+0.59%) |
Nov 23, 2016 | 2.407 | 2.407 | 2.407 | 0 | +0.02(+0.79%) | |
Nov 22, 2016 | 2.384 | 2.398 | 2.382 | 2.388 | 3,110,224 | +0.01(+0.40%) |
Nov 21, 2016 | 2.365 | 2.384 | 2.365 | 2.379 | 2,079,819 | +0.02(+0.80%) |
Nov 18, 2016 | 2.379 | 2.384 | 2.351 | 2.360 | 1,491,328 | -0.00(-0.20%) |
Nov 17, 2016 | 2.370 | 2.379 | 2.355 | 2.365 | 1,319,690 | +0.01(+0.40%) |
Nov 16, 2016 | 2.355 | 2.370 | 2.351 | 2.355 | 1,167,051 | -0.01(-0.60%) |
Nov 15, 2016 | 2.341 | 2.370 | 2.341 | 2.370 | 1,374,769 | +0.03(+1.21%) |
Nov 14, 2016 | 2.360 | 2.360 | 2.322 | 2.341 | 1,571,546 | +0.00(+0.20%) |
Nov 11, 2016 | 2.322 | 2.341 | 2.318 | 2.336 | 1,120,603 | +0.00(+0.00%) |
Nov 10, 2016 | 2.351 | 2.355 | 2.322 | 2.336 | 1,736,862 | +0.01(+0.41%) |
Nov 09, 2016 | 2.275 | 2.332 | 2.270 | 2.327 | 1,724,295 | +0.03(+1.44%) |
Nov 08, 2016 | 2.299 | 2.308 | 2.289 | 2.294 | 781,892 | +0.00(+0.21%) |
Nov 07, 2016 | 2.294 | 2.303 | 2.285 | 2.289 | 1,280,187 | +0.03(+1.25%) |
Nov 04, 2016 | 2.252 | 2.280 | 2.247 | 2.261 | 911,649 | +0.00(+0.00%) |
Nov 03, 2016 | 2.285 | 2.289 | 2.247 | 2.261 | 847,255 | -0.01(-0.62%) |
Nov 02, 2016 | 2.280 | 2.299 | 2.275 | 2.275 | 758,912 | -0.02(-0.82%) |
Nov 01, 2016 | 2.327 | 2.332 | 2.285 | 2.294 | 772,028 | -0.02(-1.02%) |
Oct 31, 2016 | 2.327 | 2.341 | 2.308 | 2.318 | 1,604,930 | -0.00(-0.20%) |
Oct 28, 2016 | 2.336 | 2.354 | 2.322 | 2.322 | 876,351 | -0.02(-0.81%) |
Oct 27, 2016 | 2.355 | 2.365 | 2.341 | 2.341 | 581,033 | -0.01(-0.40%) |
Oct 26, 2016 | 2.360 | 2.360 | 2.332 | 2.351 | 1,285,318 | -0.01(-0.60%) |
Oct 25, 2016 | 2.360 | 2.365 | 2.356 | 2.365 | 691,189 | +0.00(+0.20%) |
Oct 24, 2016 | 2.360 | 2.369 | 2.349 | 2.360 | 1,004,050 | +0.00(+0.20%) |
Oct 21, 2016 | 2.319 | 2.356 | 2.319 | 2.356 | 923,820 | +0.03(+1.19%) |
Oct 20, 2016 | 2.323 | 2.337 | 2.314 | 2.328 | 1,752,629 | +0.00(+0.00%) |
Oct 19, 2016 | 2.337 | 2.356 | 2.328 | 2.328 | 1,986,080 | -0.01(-0.39%) |
Oct 18, 2016 | 2.346 | 2.346 | 2.328 | 2.337 | 930,408 | +0.00(+0.20%) |
Oct 17, 2016 | 2.342 | 2.343 | 2.319 | 2.333 | 1,139,880 | -0.01(-0.59%) |
Oct 14, 2016 | 2.342 | 2.356 | 2.342 | 2.346 | 496,999 | +0.01(+0.39%) |
Oct 13, 2016 | 2.342 | 2.342 | 2.328 | 2.337 | 606,386 | -0.02(-0.98%) |
Oct 12, 2016 | 2.369 | 2.374 | 2.351 | 2.360 | 779,138 | -0.00(-0.19%) |
Oct 11, 2016 | 2.383 | 2.388 | 2.356 | 2.365 | 877,477 | -0.03(-1.16%) |
Oct 10, 2016 | 2.397 | 2.411 | 2.388 | 2.392 | 795,540 | +0.00(+0.19%) |
Oct 07, 2016 | 2.392 | 2.400 | 2.383 | 2.388 | 567,475 | -0.01(-0.58%) |
Oct 06, 2016 | 2.392 | 2.402 | 2.383 | 2.402 | 642,508 | +0.00(+0.19%) |
Oct 05, 2016 | 2.383 | 2.397 | 2.383 | 2.397 | 705,055 | +0.01(+0.39%) |
Oct 04, 2016 | 2.392 | 2.397 | 2.374 | 2.388 | 888,732 | -0.01(-0.38%) |