Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.401 | 2.498 | 2.375 | 2.375 | 18,031 | -0.06(-2.56%) |
Aug 30, 2016 | 2.377 | 2.500 | 2.377 | 2.438 | 2,546 | -0.02(-1.02%) |
Aug 29, 2016 | 2.550 | 2.550 | 2.375 | 2.462 | 12,397 | +0.02(+1.03%) |
Aug 26, 2016 | 2.478 | 2.529 | 2.377 | 2.438 | 13,803 | -0.05(-1.96%) |
Aug 25, 2016 | 2.562 | 2.562 | 2.424 | 2.486 | 2,997 | -0.01(-0.55%) |
Aug 24, 2016 | 2.619 | 2.624 | 2.500 | 2.500 | 4,850 | +0.00(+0.10%) |
Aug 23, 2016 | 2.550 | 2.678 | 2.438 | 2.498 | 10,238 | -0.05(-2.06%) |
Aug 22, 2016 | 2.656 | 2.656 | 2.500 | 2.550 | 8,798 | -0.06(-2.16%) |
Aug 19, 2016 | 2.688 | 2.750 | 2.575 | 2.606 | 8,736 | -0.08(-3.02%) |
Aug 18, 2016 | 2.750 | 2.888 | 2.569 | 2.688 | 45,970 | -0.06(-2.27%) |
Aug 17, 2016 | 2.700 | 2.754 | 2.560 | 2.750 | 8,433 | +0.12(+4.76%) |
Aug 16, 2016 | 2.438 | 2.625 | 2.391 | 2.625 | 12,334 | +0.13(+5.05%) |
Aug 15, 2016 | 2.419 | 2.500 | 2.375 | 2.499 | 13,787 | +0.08(+3.25%) |
Aug 12, 2016 | 2.500 | 2.500 | 2.376 | 2.420 | 7,597 | -0.06(-2.52%) |
Aug 11, 2016 | 2.535 | 2.624 | 2.438 | 2.482 | 10,559 | -0.02(-0.70%) |
Aug 10, 2016 | 2.250 | 2.625 | 2.250 | 2.500 | 24,658 | -0.21(-7.83%) |
Aug 09, 2016 | 2.800 | 2.874 | 2.513 | 2.712 | 21,229 | -0.16(-5.61%) |
Aug 08, 2016 | 2.625 | 3.111 | 2.389 | 2.874 | 109,844 | +0.25(+9.48%) |
Aug 05, 2016 | 2.375 | 2.625 | 2.375 | 2.625 | 8,652 | +0.24(+9.95%) |
Aug 04, 2016 | 2.375 | 2.562 | 2.022 | 2.388 | 19,302 | -0.21(-8.26%) |
Aug 03, 2016 | 2.405 | 2.625 | 2.401 | 2.603 | 12,568 | +0.20(+8.44%) |
Aug 02, 2016 | 2.500 | 2.500 | 2.375 | 2.400 | 6,188 | -0.04(-1.54%) |
Aug 01, 2016 | 2.000 | 2.725 | 2.000 | 2.438 | 4,611 | -0.12(-4.88%) |
Jul 29, 2016 | 2.625 | 2.749 | 2.500 | 2.562 | 16,186 | -0.04(-1.44%) |
Jul 28, 2016 | 2.375 | 2.688 | 2.300 | 2.600 | 19,724 | +0.23(+9.47%) |
Jul 27, 2016 | 2.325 | 2.436 | 2.251 | 2.375 | 8,550 | +0.06(+2.65%) |
Jul 26, 2016 | 2.374 | 2.374 | 2.312 | 2.314 | 5,260 | +0.00(+0.05%) |
Jul 25, 2016 | 2.486 | 2.486 | 2.312 | 2.312 | 4,168 | -0.13(-5.32%) |
Jul 22, 2016 | 2.486 | 2.500 | 2.260 | 2.442 | 7,173 | +0.01(+0.57%) |
Jul 21, 2016 | 2.374 | 2.436 | 2.369 | 2.429 | 7,945 | +0.11(+4.57%) |
Jul 20, 2016 | 2.269 | 2.373 | 2.250 | 2.322 | 12,364 | +0.02(+0.98%) |
Jul 19, 2016 | 2.288 | 2.324 | 2.251 | 2.300 | 19,884 | +0.00(+0.00%) |
Jul 18, 2016 | 2.388 | 2.436 | 2.288 | 2.300 | 18,297 | -0.09(-3.72%) |
Jul 15, 2016 | 2.500 | 2.621 | 2.375 | 2.389 | 33,037 | -0.12(-4.93%) |
Jul 14, 2016 | 2.638 | 2.685 | 2.513 | 2.513 | 6,311 | -0.17(-6.51%) |
Jul 13, 2016 | 2.683 | 2.749 | 2.533 | 2.688 | 18,334 | -0.03(-1.15%) |
Jul 12, 2016 | 2.656 | 2.750 | 2.656 | 2.719 | 16,110 | +0.06(+2.35%) |
Jul 11, 2016 | 2.875 | 2.875 | 2.650 | 2.656 | 8,204 | -0.12(-4.37%) |
Jul 08, 2016 | 2.875 | 2.875 | 2.812 | 2.777 | 7,709 | -0.04(-1.24%) |
Jul 07, 2016 | 2.750 | 2.849 | 2.636 | 2.812 | 17,999 | +0.16(+5.88%) |
Jul 06, 2016 | 2.875 | 2.875 | 2.625 | 2.656 | 16,892 | -0.09(-3.41%) |
Jul 05, 2016 | 2.862 | 2.875 | 2.636 | 2.750 | 12,645 | -0.04(-1.61%) |
Jul 01, 2016 | 2.875 | 2.795 | 2.795 | 2.795 | 4,384 | +0.02(+0.72%) |
Jun 30, 2016 | 2.812 | 3.030 | 2.765 | 2.775 | 17,741 | -0.02(-0.89%) |
Jun 29, 2016 | 2.856 | 2.938 | 2.625 | 2.800 | 26,185 | -0.08(-2.61%) |
Jun 28, 2016 | 2.621 | 2.969 | 2.507 | 2.875 | 38,155 | +0.37(+14.94%) |
Jun 27, 2016 | 2.750 | 2.814 | 2.501 | 2.501 | 25,856 | -0.31(-11.07%) |
Jun 24, 2016 | 2.626 | 2.936 | 2.625 | 2.812 | 29,110 | -0.12(-4.26%) |
Jun 23, 2016 | 2.894 | 3.000 | 2.894 | 2.938 | 9,733 | +0.03(+1.16%) |
Jun 22, 2016 | 3.125 | 3.131 | 2.875 | 2.904 | 50,982 | -0.24(-7.67%) |
Jun 21, 2016 | 3.250 | 3.371 | 3.125 | 3.145 | 29,811 | -0.10(-3.19%) |
Jun 20, 2016 | 3.375 | 3.375 | 3.125 | 3.249 | 20,225 | -0.00(-0.04%) |
Jun 17, 2016 | 3.188 | 3.375 | 3.125 | 3.250 | 23,649 | -0.01(-0.38%) |
Jun 16, 2016 | 3.375 | 3.675 | 3.125 | 3.263 | 35,401 | -0.24(-6.75%) |
Jun 15, 2016 | 3.487 | 3.737 | 3.375 | 3.499 | 45,471 | -0.19(-5.12%) |
Jun 14, 2016 | 3.875 | 3.875 | 3.414 | 3.688 | 132,424 | +0.44(+13.42%) |
Jun 13, 2016 | 3.750 | 3.750 | 3.049 | 3.251 | 97,484 | +0.19(+6.16%) |
Jun 10, 2016 | 3.046 | 4.250 | 2.888 | 3.062 | 522,639 | +0.19(+6.48%) |
Jun 09, 2016 | 2.875 | 2.940 | 2.750 | 2.876 | 40,269 | +0.00(+0.04%) |
Jun 08, 2016 | 2.889 | 3.014 | 2.750 | 2.875 | 37,230 | +0.12(+4.50%) |
Jun 07, 2016 | 3.029 | 3.561 | 2.750 | 2.751 | 149,782 | -0.23(-7.83%) |
Jun 06, 2016 | 2.500 | 3.000 | 2.415 | 2.985 | 135,737 | +0.57(+23.60%) |
Jun 03, 2016 | 2.550 | 2.774 | 2.375 | 2.415 | 20,718 | -0.10(-4.12%) |
Jun 02, 2016 | 2.639 | 2.749 | 2.263 | 2.519 | 27,510 | +0.01(+0.25%) |