Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.383 | 2.392 | 2.369 | 2.388 | 670,394 | +0.03(+1.37%) |
Sep 29, 2016 | 2.379 | 2.388 | 2.356 | 2.356 | 1,114,970 | -0.03(-1.16%) |
Sep 28, 2016 | 2.369 | 2.383 | 2.369 | 2.383 | 764,080 | +0.01(+0.58%) |
Sep 27, 2016 | 2.356 | 2.369 | 2.346 | 2.369 | 688,000 | +0.01(+0.59%) |
Sep 26, 2016 | 2.369 | 2.369 | 2.346 | 2.356 | 981,181 | -0.02(-0.78%) |
Sep 23, 2016 | 2.392 | 2.392 | 2.374 | 2.374 | 1,717,135 | -0.02(-0.77%) |
Sep 22, 2016 | 2.397 | 2.397 | 2.386 | 2.392 | 1,107,713 | +0.01(+0.58%) |
Sep 21, 2016 | 2.369 | 2.379 | 2.356 | 2.379 | 1,730,146 | +0.03(+1.18%) |
Sep 20, 2016 | 2.351 | 2.356 | 2.337 | 2.351 | 1,320,408 | +0.01(+0.59%) |
Sep 19, 2016 | 2.351 | 2.356 | 2.328 | 2.337 | 1,114,197 | -0.00(-0.20%) |
Sep 16, 2016 | 2.342 | 2.351 | 2.319 | 2.342 | 1,257,669 | +0.00(+0.00%) |
Sep 15, 2016 | 2.319 | 2.351 | 2.319 | 2.342 | 1,101,374 | +0.01(+0.40%) |
Sep 14, 2016 | 2.333 | 2.351 | 2.314 | 2.333 | 978,723 | +0.00(+0.00%) |
Sep 13, 2016 | 2.342 | 2.351 | 2.319 | 2.333 | 1,603,100 | -0.03(-1.17%) |
Sep 12, 2016 | 2.346 | 2.374 | 2.328 | 2.360 | 1,867,950 | +0.01(+0.59%) |
Sep 09, 2016 | 2.379 | 2.383 | 2.346 | 2.346 | 1,344,819 | -0.06(-2.30%) |
Sep 08, 2016 | 2.402 | 2.402 | 2.392 | 2.402 | 586,704 | +0.00(+0.00%) |
Sep 07, 2016 | 2.397 | 2.416 | 2.397 | 2.402 | 627,242 | +0.00(+0.00%) |
Sep 06, 2016 | 2.397 | 2.411 | 2.388 | 2.402 | 886,651 | +0.00(+0.00%) |
Sep 02, 2016 | 2.406 | 2.402 | 2.402 | 2.402 | 664,027 | +0.00(+0.19%) |
Sep 01, 2016 | 2.397 | 2.397 | 2.370 | 2.397 | 1,341,763 | +0.00(+0.00%) |
Aug 31, 2016 | 2.392 | 2.406 | 2.388 | 2.397 | 408,460 | -0.01(-0.57%) |
Aug 30, 2016 | 2.392 | 2.411 | 2.392 | 2.411 | 603,319 | +0.01(+0.38%) |
Aug 29, 2016 | 2.392 | 2.411 | 2.392 | 2.402 | 548,368 | +0.01(+0.39%) |
Aug 26, 2016 | 2.392 | 2.411 | 2.374 | 2.392 | 747,066 | +0.01(+0.58%) |
Aug 25, 2016 | 2.397 | 2.411 | 2.379 | 2.379 | 573,191 | -0.01(-0.58%) |
Aug 24, 2016 | 2.425 | 2.429 | 2.388 | 2.392 | 1,033,256 | -0.00(-0.19%) |
Aug 23, 2016 | 2.416 | 2.429 | 2.397 | 2.397 | 1,440,777 | +0.00(+0.00%) |
Aug 22, 2016 | 2.397 | 2.416 | 2.392 | 2.397 | 860,329 | +0.00(+0.00%) |
Aug 19, 2016 | 2.397 | 2.406 | 2.388 | 2.397 | 426,190 | -0.00(-0.19%) |
Aug 18, 2016 | 2.397 | 2.402 | 2.388 | 2.402 | 490,862 | +0.00(+0.19%) |
Aug 17, 2016 | 2.388 | 2.406 | 2.374 | 2.397 | 924,887 | +0.00(+0.00%) |
Aug 16, 2016 | 2.388 | 2.397 | 2.374 | 2.397 | 1,141,494 | +0.01(+0.39%) |
Aug 15, 2016 | 2.383 | 2.402 | 2.383 | 2.388 | 859,973 | +0.01(+0.39%) |
Aug 12, 2016 | 2.379 | 2.388 | 2.374 | 2.379 | 1,062,240 | -0.01(-0.39%) |
Aug 11, 2016 | 2.379 | 2.397 | 2.379 | 2.388 | 940,656 | +0.00(+0.19%) |
Aug 10, 2016 | 2.392 | 2.392 | 2.374 | 2.383 | 805,133 | -0.00(-0.19%) |
Aug 09, 2016 | 2.379 | 2.392 | 2.379 | 2.388 | 845,901 | +0.01(+0.39%) |
Aug 08, 2016 | 2.388 | 2.388 | 2.374 | 2.379 | 1,145,828 | -0.00(-0.19%) |
Aug 05, 2016 | 2.369 | 2.383 | 2.365 | 2.383 | 1,083,380 | +0.02(+0.98%) |
Aug 04, 2016 | 2.365 | 2.374 | 2.351 | 2.360 | 934,610 | +0.00(+0.00%) |
Aug 03, 2016 | 2.351 | 2.365 | 2.346 | 2.360 | 583,038 | +0.01(+0.59%) |
Aug 02, 2016 | 2.360 | 2.369 | 2.328 | 2.346 | 1,011,428 | -0.02(-0.97%) |
Aug 01, 2016 | 2.397 | 2.402 | 2.369 | 2.369 | 1,509,954 | -0.02(-0.77%) |
Jul 29, 2016 | 2.379 | 2.392 | 2.374 | 2.388 | 843,772 | +0.01(+0.39%) |
Jul 28, 2016 | 2.369 | 2.379 | 2.353 | 2.379 | 735,829 | +0.01(+0.58%) |
Jul 27, 2016 | 2.379 | 2.383 | 2.360 | 2.365 | 2,180,768 | +0.00(+0.20%) |
Jul 26, 2016 | 2.356 | 2.369 | 2.351 | 2.360 | 1,424,028 | +0.00(+0.19%) |
Jul 25, 2016 | 2.351 | 2.356 | 2.338 | 2.356 | 982,098 | +0.01(+0.58%) |
Jul 22, 2016 | 2.351 | 2.360 | 2.342 | 2.342 | 827,171 | -0.00(-0.19%) |
Jul 21, 2016 | 2.360 | 2.369 | 2.340 | 2.347 | 1,374,076 | -0.01(-0.38%) |
Jul 20, 2016 | 2.342 | 2.356 | 2.335 | 2.356 | 808,875 | +0.02(+0.77%) |
Jul 19, 2016 | 2.329 | 2.338 | 2.316 | 2.338 | 1,073,944 | +0.00(+0.19%) |
Jul 18, 2016 | 2.315 | 2.347 | 2.306 | 2.333 | 1,428,526 | +0.02(+0.78%) |
Jul 15, 2016 | 2.333 | 2.333 | 2.306 | 2.315 | 1,158,963 | -0.01(-0.39%) |
Jul 14, 2016 | 2.333 | 2.347 | 2.315 | 2.324 | 1,521,906 | +0.02(+0.78%) |
Jul 13, 2016 | 2.315 | 2.324 | 2.295 | 2.306 | 1,745,758 | -0.01(-0.39%) |
Jul 12, 2016 | 2.315 | 2.324 | 2.311 | 2.315 | 548,594 | +0.03(+1.18%) |
Jul 11, 2016 | 2.293 | 2.306 | 2.288 | 2.288 | 829,689 | +0.01(+0.39%) |
Jul 08, 2016 | 2.279 | 2.288 | 2.275 | 2.279 | 862,090 | +0.03(+1.20%) |
Jul 07, 2016 | 2.252 | 2.266 | 2.243 | 2.252 | 620,812 | +0.01(+0.40%) |
Jul 06, 2016 | 2.243 | 2.257 | 2.239 | 2.243 | 744,737 | -0.00(-0.20%) |
Jul 05, 2016 | 2.261 | 2.261 | 2.240 | 2.248 | 692,343 | -0.02(-0.79%) |