Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.850 | 2.950 | 2.750 | 2.775 | 201,595 | -0.08(-2.63%) |
Oct 28, 2016 | 2.900 | 3.000 | 2.850 | 2.850 | 156,921 | -0.10(-3.39%) |
Oct 27, 2016 | 3.100 | 3.100 | 2.900 | 2.950 | 130,273 | -0.10(-3.28%) |
Oct 26, 2016 | 3.050 | 3.100 | 3.000 | 3.050 | 55,911 | -0.05(-1.61%) |
Oct 25, 2016 | 3.100 | 3.150 | 3.050 | 3.100 | 108,480 | +0.00(+0.00%) |
Oct 24, 2016 | 2.950 | 3.100 | 2.950 | 3.100 | 246,045 | +0.15(+5.08%) |
Oct 21, 2016 | 2.950 | 3.000 | 2.900 | 2.950 | 102,845 | +0.00(+0.00%) |
Oct 20, 2016 | 2.900 | 3.000 | 2.900 | 2.950 | 94,325 | +0.05(+1.72%) |
Oct 19, 2016 | 2.950 | 3.000 | 2.900 | 2.900 | 161,249 | -0.05(-1.69%) |
Oct 18, 2016 | 2.900 | 3.000 | 2.850 | 2.950 | 250,359 | +0.10(+3.51%) |
Oct 17, 2016 | 2.800 | 2.850 | 2.750 | 2.850 | 77,314 | +0.05(+1.79%) |
Oct 14, 2016 | 2.750 | 2.823 | 2.750 | 2.800 | 65,771 | +0.05(+1.82%) |
Oct 13, 2016 | 2.750 | 2.850 | 2.700 | 2.750 | 69,260 | -0.05(-1.79%) |
Oct 12, 2016 | 2.800 | 2.800 | 2.700 | 2.800 | 74,586 | +0.00(+0.00%) |
Oct 11, 2016 | 2.800 | 2.850 | 2.750 | 2.800 | 76,341 | +0.00(+0.00%) |
Oct 10, 2016 | 2.900 | 2.900 | 2.800 | 2.800 | 82,804 | -0.03(-1.06%) |
Oct 07, 2016 | 2.871 | 2.871 | 2.800 | 2.830 | 76,309 | -0.03(-1.05%) |
Oct 06, 2016 | 2.860 | 2.900 | 2.840 | 2.860 | 69,399 | -0.03(-1.04%) |
Oct 05, 2016 | 2.860 | 2.890 | 2.790 | 2.890 | 100,579 | +0.04(+1.40%) |
Oct 04, 2016 | 2.900 | 2.930 | 2.830 | 2.850 | 141,491 | -0.06(-2.06%) |
Oct 03, 2016 | 2.960 | 2.965 | 2.860 | 2.910 | 82,285 | +0.00(+0.00%) |
Sep 30, 2016 | 2.940 | 2.989 | 2.881 | 2.910 | 65,503 | -0.03(-1.02%) |
Sep 29, 2016 | 2.920 | 2.960 | 2.850 | 2.940 | 56,682 | +0.02(+0.68%) |
Sep 28, 2016 | 2.950 | 2.981 | 2.700 | 2.920 | 159,233 | -0.05(-1.68%) |
Sep 27, 2016 | 2.977 | 3.010 | 2.890 | 2.970 | 73,170 | -0.01(-0.34%) |
Sep 26, 2016 | 3.000 | 3.000 | 2.980 | 2.980 | 52,880 | -0.02(-0.67%) |
Sep 23, 2016 | 3.001 | 3.001 | 2.950 | 3.000 | 36,367 | +0.02(+0.67%) |
Sep 22, 2016 | 2.960 | 3.020 | 2.960 | 2.980 | 144,179 | +0.01(+0.34%) |
Sep 21, 2016 | 2.950 | 2.990 | 2.860 | 2.970 | 222,405 | +0.01(+0.34%) |
Sep 20, 2016 | 3.000 | 3.019 | 2.940 | 2.960 | 161,650 | -0.04(-1.33%) |
Sep 19, 2016 | 2.910 | 3.000 | 2.840 | 3.000 | 221,324 | +0.09(+3.09%) |
Sep 16, 2016 | 2.820 | 2.910 | 2.759 | 2.910 | 176,890 | +0.12(+4.30%) |
Sep 15, 2016 | 2.710 | 2.820 | 2.700 | 2.790 | 85,656 | +0.09(+3.33%) |
Sep 14, 2016 | 2.700 | 2.750 | 2.700 | 2.700 | 41,775 | -0.02(-0.74%) |
Sep 13, 2016 | 2.740 | 2.800 | 2.710 | 2.720 | 78,952 | -0.05(-1.81%) |
Sep 12, 2016 | 2.730 | 2.810 | 2.720 | 2.770 | 53,648 | +0.00(+0.00%) |
Sep 09, 2016 | 2.810 | 2.840 | 2.700 | 2.770 | 43,780 | -0.04(-1.42%) |
Sep 08, 2016 | 2.810 | 2.880 | 2.800 | 2.810 | 64,658 | +0.01(+0.36%) |
Sep 07, 2016 | 2.880 | 2.900 | 2.800 | 2.800 | 98,620 | -0.06(-2.10%) |
Sep 06, 2016 | 2.820 | 2.900 | 2.820 | 2.860 | 81,130 | +0.03(+1.06%) |
Sep 02, 2016 | 2.790 | 2.830 | 2.830 | 2.830 | 45,700 | +0.04(+1.43%) |
Sep 01, 2016 | 2.830 | 2.842 | 2.780 | 2.790 | 73,340 | -0.03(-1.06%) |
Aug 31, 2016 | 2.811 | 2.850 | 2.760 | 2.820 | 91,753 | +0.01(+0.36%) |
Aug 30, 2016 | 2.790 | 2.842 | 2.790 | 2.810 | 31,870 | +0.02(+0.72%) |
Aug 29, 2016 | 2.820 | 2.850 | 2.780 | 2.790 | 90,193 | -0.02(-0.71%) |
Aug 26, 2016 | 2.759 | 2.860 | 2.759 | 2.810 | 84,611 | +0.04(+1.44%) |
Aug 25, 2016 | 2.740 | 2.855 | 2.730 | 2.770 | 96,774 | +0.00(+0.00%) |
Aug 24, 2016 | 2.750 | 2.825 | 2.540 | 2.770 | 150,676 | -0.02(-0.72%) |
Aug 23, 2016 | 2.690 | 2.830 | 2.670 | 2.790 | 160,580 | +0.07(+2.57%) |
Aug 22, 2016 | 2.730 | 2.770 | 2.510 | 2.720 | 336,291 | -0.02(-0.73%) |
Aug 19, 2016 | 2.770 | 2.790 | 2.720 | 2.740 | 124,374 | -0.03(-1.08%) |
Aug 18, 2016 | 2.830 | 2.830 | 2.750 | 2.770 | 219,693 | -0.08(-2.81%) |
Aug 17, 2016 | 2.880 | 2.890 | 2.830 | 2.850 | 101,552 | -0.01(-0.35%) |
Aug 16, 2016 | 2.890 | 2.920 | 2.850 | 2.860 | 73,644 | -0.03(-1.04%) |
Aug 15, 2016 | 2.930 | 2.930 | 2.860 | 2.890 | 102,415 | +0.00(+0.00%) |
Aug 12, 2016 | 2.910 | 2.910 | 2.860 | 2.890 | 69,923 | +0.01(+0.35%) |
Aug 11, 2016 | 2.870 | 2.940 | 2.850 | 2.880 | 136,845 | +0.01(+0.35%) |
Aug 10, 2016 | 2.890 | 2.940 | 2.840 | 2.870 | 188,508 | -0.04(-1.37%) |
Aug 09, 2016 | 2.900 | 2.950 | 2.860 | 2.910 | 127,088 | -0.04(-1.36%) |
Aug 08, 2016 | 2.970 | 2.970 | 2.920 | 2.950 | 83,734 | -0.04(-1.34%) |
Aug 05, 2016 | 2.840 | 2.990 | 2.810 | 2.990 | 321,121 | +0.15(+5.28%) |
Aug 04, 2016 | 2.890 | 2.940 | 2.800 | 2.840 | 554,787 | -0.19(-6.27%) |
Aug 03, 2016 | 2.950 | 3.040 | 2.910 | 3.030 | 345,458 | +0.07(+2.36%) |
Aug 02, 2016 | 3.040 | 3.070 | 2.950 | 2.960 | 428,051 | -0.10(-3.27%) |