Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.700 | 2.700 | 2.660 | 2.670 | 7,625 | -0.02(-0.74%) |
Oct 28, 2016 | 2.640 | 2.690 | 2.590 | 2.690 | 11,159 | +0.10(+3.86%) |
Oct 27, 2016 | 2.550 | 2.639 | 2.550 | 2.590 | 14,210 | +0.06(+2.37%) |
Oct 26, 2016 | 2.710 | 2.710 | 2.530 | 2.530 | 27,887 | -0.16(-5.95%) |
Oct 25, 2016 | 2.640 | 2.740 | 2.640 | 2.690 | 15,224 | +0.03(+1.13%) |
Oct 24, 2016 | 2.630 | 2.750 | 2.620 | 2.660 | 27,847 | -0.04(-1.48%) |
Oct 21, 2016 | 2.660 | 2.760 | 2.660 | 2.700 | 20,860 | +0.08(+3.05%) |
Oct 20, 2016 | 2.720 | 2.750 | 2.600 | 2.620 | 34,715 | +0.02(+0.77%) |
Oct 19, 2016 | 2.730 | 2.800 | 2.590 | 2.600 | 48,353 | -0.15(-5.45%) |
Oct 18, 2016 | 2.680 | 2.770 | 2.680 | 2.750 | 7,056 | +0.10(+3.78%) |
Oct 17, 2016 | 2.740 | 2.750 | 2.630 | 2.650 | 21,821 | -0.08(-2.93%) |
Oct 14, 2016 | 2.730 | 2.740 | 2.720 | 2.730 | 10,851 | +0.01(+0.37%) |
Oct 13, 2016 | 2.740 | 2.750 | 2.706 | 2.720 | 39,572 | -0.05(-1.81%) |
Oct 12, 2016 | 2.880 | 2.900 | 2.760 | 2.770 | 22,527 | -0.07(-2.46%) |
Oct 11, 2016 | 2.900 | 2.900 | 2.775 | 2.840 | 20,105 | -0.04(-1.39%) |
Oct 10, 2016 | 2.812 | 2.880 | 2.812 | 2.880 | 12,086 | +0.03(+1.05%) |
Oct 07, 2016 | 2.860 | 2.880 | 2.850 | 2.850 | 29,096 | +0.00(+0.00%) |
Oct 06, 2016 | 2.880 | 2.955 | 2.850 | 2.850 | 14,699 | -0.02(-0.70%) |
Oct 05, 2016 | 2.880 | 3.000 | 2.850 | 2.870 | 57,280 | -0.02(-0.69%) |
Oct 04, 2016 | 2.910 | 2.940 | 2.850 | 2.890 | 29,636 | +0.01(+0.35%) |
Oct 03, 2016 | 2.870 | 2.940 | 2.730 | 2.880 | 52,768 | +0.03(+1.05%) |
Sep 30, 2016 | 2.700 | 2.910 | 2.700 | 2.850 | 21,763 | +0.12(+4.40%) |
Sep 29, 2016 | 2.780 | 2.870 | 2.720 | 2.730 | 56,718 | -0.02(-0.73%) |
Sep 28, 2016 | 2.850 | 2.950 | 2.750 | 2.750 | 66,099 | -0.08(-2.83%) |
Sep 27, 2016 | 2.980 | 2.980 | 2.800 | 2.830 | 72,174 | -0.12(-4.07%) |
Sep 26, 2016 | 2.840 | 3.000 | 2.823 | 2.950 | 96,533 | +0.09(+3.14%) |
Sep 23, 2016 | 2.840 | 2.890 | 2.830 | 2.860 | 50,183 | -0.03(-1.03%) |
Sep 22, 2016 | 2.800 | 2.900 | 2.800 | 2.890 | 14,270 | +0.08(+2.85%) |
Sep 21, 2016 | 2.850 | 2.850 | 2.802 | 2.810 | 24,210 | -0.03(-1.06%) |
Sep 20, 2016 | 2.910 | 2.910 | 2.830 | 2.840 | 5,787 | +0.02(+0.71%) |
Sep 19, 2016 | 2.890 | 2.910 | 2.810 | 2.820 | 43,792 | -0.07(-2.42%) |
Sep 16, 2016 | 2.860 | 3.000 | 2.860 | 2.890 | 37,604 | +0.03(+1.05%) |
Sep 15, 2016 | 2.832 | 2.890 | 2.820 | 2.860 | 28,024 | +0.06(+2.14%) |
Sep 14, 2016 | 2.850 | 2.870 | 2.800 | 2.800 | 44,912 | -0.06(-2.10%) |
Sep 13, 2016 | 2.960 | 3.000 | 2.810 | 2.860 | 74,969 | -0.22(-7.14%) |
Sep 12, 2016 | 2.960 | 3.110 | 2.960 | 3.080 | 9,462 | +0.19(+6.57%) |
Sep 09, 2016 | 3.190 | 3.190 | 2.890 | 2.890 | 26,266 | -0.28(-8.83%) |
Sep 08, 2016 | 3.120 | 3.230 | 3.090 | 3.170 | 6,164 | +0.09(+2.92%) |
Sep 07, 2016 | 3.170 | 3.200 | 3.060 | 3.080 | 11,861 | -0.14(-4.35%) |
Sep 06, 2016 | 3.210 | 3.280 | 3.200 | 3.220 | 7,591 | +0.00(+0.00%) |
Sep 02, 2016 | 3.330 | 3.220 | 3.220 | 3.220 | 10,700 | -0.14(-4.17%) |
Sep 01, 2016 | 3.330 | 3.360 | 3.232 | 3.360 | 5,604 | -0.01(-0.30%) |
Aug 31, 2016 | 3.400 | 3.450 | 3.250 | 3.370 | 8,049 | -0.01(-0.30%) |
Aug 30, 2016 | 3.173 | 3.420 | 3.155 | 3.380 | 48,422 | +0.23(+7.30%) |
Aug 29, 2016 | 3.140 | 3.228 | 3.140 | 3.150 | 4,711 | +0.05(+1.61%) |
Aug 26, 2016 | 3.120 | 3.200 | 3.095 | 3.100 | 6,978 | +0.00(+0.00%) |
Aug 25, 2016 | 3.030 | 3.140 | 3.030 | 3.100 | 12,078 | +0.02(+0.65%) |
Aug 24, 2016 | 3.160 | 3.240 | 3.010 | 3.080 | 18,002 | -0.01(-0.32%) |
Aug 23, 2016 | 3.055 | 3.150 | 3.020 | 3.090 | 21,782 | +0.02(+0.65%) |
Aug 22, 2016 | 3.190 | 3.270 | 3.040 | 3.070 | 24,255 | -0.18(-5.54%) |
Aug 19, 2016 | 3.250 | 3.300 | 3.230 | 3.250 | 10,799 | -0.04(-1.22%) |
Aug 18, 2016 | 3.295 | 3.300 | 3.290 | 3.290 | 1,004 | -0.01(-0.30%) |
Aug 17, 2016 | 3.250 | 3.300 | 3.200 | 3.300 | 2,462 | +0.08(+2.48%) |
Aug 16, 2016 | 3.220 | 3.300 | 3.170 | 3.220 | 32,612 | -0.02(-0.62%) |
Aug 15, 2016 | 3.090 | 3.252 | 3.090 | 3.240 | 15,286 | +0.13(+4.18%) |
Aug 12, 2016 | 3.040 | 3.290 | 3.040 | 3.110 | 18,150 | +0.07(+2.30%) |
Aug 11, 2016 | 3.180 | 3.230 | 2.950 | 3.040 | 34,472 | -0.10(-3.18%) |
Aug 10, 2016 | 3.300 | 3.330 | 3.130 | 3.140 | 10,895 | -0.14(-4.27%) |
Aug 09, 2016 | 3.250 | 3.310 | 3.210 | 3.280 | 19,138 | +0.02(+0.61%) |
Aug 08, 2016 | 3.240 | 3.260 | 3.240 | 3.260 | 3,428 | +0.00(+0.00%) |
Aug 05, 2016 | 3.170 | 3.270 | 3.170 | 3.260 | 6,295 | +0.09(+2.77%) |
Aug 04, 2016 | 3.130 | 3.209 | 3.130 | 3.172 | 8,150 | +0.01(+0.38%) |
Aug 03, 2016 | 3.150 | 3.190 | 3.140 | 3.160 | 11,691 | -0.01(-0.32%) |
Aug 02, 2016 | 3.180 | 3.330 | 3.160 | 3.170 | 7,334 | +0.05(+1.60%) |