Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.385 | 2.394 | 2.348 | 2.394 | 264,631 | +0.02(+0.74%) |
Oct 28, 2016 | 2.407 | 2.424 | 2.368 | 2.376 | 230,207 | -0.04(-1.54%) |
Oct 27, 2016 | 2.462 | 2.462 | 2.411 | 2.414 | 163,372 | -0.03(-1.16%) |
Oct 26, 2016 | 2.492 | 2.507 | 2.442 | 2.442 | 290,979 | -0.07(-2.61%) |
Oct 25, 2016 | 2.536 | 2.545 | 2.494 | 2.507 | 175,450 | -0.02(-0.95%) |
Oct 24, 2016 | 2.556 | 2.606 | 2.529 | 2.531 | 311,380 | -0.01(-0.26%) |
Oct 21, 2016 | 2.529 | 2.556 | 2.516 | 2.538 | 233,421 | -0.02(-0.68%) |
Oct 20, 2016 | 2.527 | 2.582 | 2.527 | 2.556 | 262,923 | +0.01(+0.43%) |
Oct 19, 2016 | 2.538 | 2.573 | 2.512 | 2.545 | 374,479 | +0.02(+0.60%) |
Oct 18, 2016 | 2.547 | 2.558 | 2.523 | 2.529 | 253,767 | +0.01(+0.35%) |
Oct 17, 2016 | 2.503 | 2.536 | 2.489 | 2.521 | 190,925 | +0.02(+0.61%) |
Oct 14, 2016 | 2.507 | 2.545 | 2.483 | 2.505 | 533,607 | +0.02(+0.61%) |
Oct 13, 2016 | 2.553 | 2.556 | 2.483 | 2.490 | 283,425 | -0.09(-3.55%) |
Oct 12, 2016 | 2.558 | 2.586 | 2.534 | 2.582 | 257,136 | +0.03(+1.20%) |
Oct 11, 2016 | 2.606 | 2.606 | 2.534 | 2.551 | 297,476 | -0.06(-2.26%) |
Oct 10, 2016 | 2.549 | 2.623 | 2.549 | 2.610 | 488,154 | +0.08(+3.02%) |
Oct 07, 2016 | 2.560 | 2.573 | 2.505 | 2.534 | 345,342 | -0.02(-0.77%) |
Oct 06, 2016 | 2.516 | 2.571 | 2.501 | 2.553 | 300,804 | +0.05(+2.01%) |
Oct 05, 2016 | 2.488 | 2.538 | 2.483 | 2.503 | 388,053 | +0.03(+1.24%) |
Oct 04, 2016 | 2.481 | 2.501 | 2.457 | 2.473 | 333,901 | -0.01(-0.35%) |
Oct 03, 2016 | 2.462 | 2.494 | 2.450 | 2.481 | 404,760 | +0.02(+0.71%) |
Sep 30, 2016 | 2.416 | 2.488 | 2.411 | 2.464 | 547,667 | +0.05(+2.27%) |
Sep 29, 2016 | 2.464 | 2.477 | 2.394 | 2.409 | 206,239 | -0.05(-1.87%) |
Sep 28, 2016 | 2.416 | 2.462 | 2.398 | 2.455 | 249,550 | +0.04(+1.54%) |
Sep 27, 2016 | 2.376 | 2.427 | 2.363 | 2.418 | 257,310 | +0.04(+1.65%) |
Sep 26, 2016 | 2.470 | 2.475 | 2.374 | 2.379 | 434,038 | -0.09(-3.71%) |
Sep 23, 2016 | 2.483 | 2.494 | 2.438 | 2.470 | 344,024 | -0.02(-0.79%) |
Sep 22, 2016 | 2.433 | 2.492 | 2.427 | 2.490 | 467,002 | +0.08(+3.26%) |
Sep 21, 2016 | 2.357 | 2.424 | 2.357 | 2.411 | 557,021 | +0.05(+2.32%) |
Sep 20, 2016 | 2.392 | 2.392 | 2.352 | 2.357 | 364,548 | -0.03(-1.28%) |
Sep 19, 2016 | 2.320 | 2.400 | 2.313 | 2.387 | 524,144 | +0.09(+3.70%) |
Sep 16, 2016 | 2.272 | 2.311 | 2.250 | 2.302 | 1,234,108 | +0.02(+0.96%) |
Sep 15, 2016 | 2.287 | 2.309 | 2.256 | 2.280 | 290,608 | +0.00(+0.00%) |
Sep 14, 2016 | 2.324 | 2.325 | 2.254 | 2.280 | 275,463 | -0.03(-1.14%) |
Sep 13, 2016 | 2.361 | 2.392 | 2.298 | 2.307 | 322,908 | -0.09(-3.74%) |
Sep 12, 2016 | 2.365 | 2.403 | 2.346 | 2.396 | 416,984 | +0.02(+0.73%) |
Sep 09, 2016 | 2.473 | 2.475 | 2.376 | 2.379 | 456,820 | -0.10(-4.22%) |
Sep 08, 2016 | 2.507 | 2.516 | 2.475 | 2.483 | 452,369 | -0.02(-0.70%) |
Sep 07, 2016 | 2.516 | 2.551 | 2.486 | 2.501 | 540,951 | -0.02(-0.69%) |
Sep 06, 2016 | 2.560 | 2.560 | 2.507 | 2.518 | 543,739 | -0.04(-1.45%) |
Sep 02, 2016 | 2.549 | 2.556 | 2.556 | 2.556 | 276,530 | +0.03(+1.04%) |
Sep 01, 2016 | 2.556 | 2.556 | 2.479 | 2.529 | 382,857 | -0.02(-0.94%) |
Aug 31, 2016 | 2.560 | 2.577 | 2.540 | 2.553 | 354,572 | -0.02(-0.76%) |
Aug 30, 2016 | 2.562 | 2.597 | 2.549 | 2.573 | 375,477 | +0.00(+0.17%) |
Aug 29, 2016 | 2.562 | 2.588 | 2.560 | 2.569 | 453,734 | +0.00(+0.00%) |
Aug 26, 2016 | 2.575 | 2.608 | 2.534 | 2.569 | 494,058 | +0.00(+0.00%) |
Aug 25, 2016 | 2.564 | 2.590 | 2.545 | 2.569 | 531,953 | +0.00(+0.00%) |
Aug 24, 2016 | 2.577 | 2.608 | 2.560 | 2.569 | 1,010,956 | -0.01(-0.51%) |
Aug 23, 2016 | 2.608 | 2.611 | 2.573 | 2.582 | 475,679 | -0.02(-0.59%) |
Aug 22, 2016 | 2.569 | 2.627 | 2.569 | 2.597 | 544,617 | +0.03(+1.10%) |
Aug 19, 2016 | 2.599 | 2.600 | 2.569 | 2.569 | 375,372 | -0.03(-1.25%) |
Aug 18, 2016 | 2.593 | 2.634 | 2.566 | 2.601 | 695,129 | -0.01(-0.33%) |
Aug 17, 2016 | 2.560 | 2.610 | 2.540 | 2.610 | 528,677 | +0.04(+1.44%) |
Aug 16, 2016 | 2.551 | 2.582 | 2.543 | 2.573 | 335,034 | +0.01(+0.51%) |
Aug 15, 2016 | 2.590 | 2.614 | 2.547 | 2.560 | 343,639 | -0.02(-0.67%) |
Aug 12, 2016 | 2.558 | 2.606 | 2.536 | 2.577 | 300,756 | +0.02(+0.59%) |
Aug 11, 2016 | 2.488 | 2.569 | 2.486 | 2.562 | 764,619 | +0.08(+3.33%) |
Aug 10, 2016 | 2.558 | 2.558 | 2.456 | 2.480 | 658,168 | -0.04(-1.72%) |
Aug 09, 2016 | 2.534 | 2.553 | 2.482 | 2.523 | 372,537 | +0.00(+0.09%) |
Aug 08, 2016 | 2.556 | 2.556 | 2.515 | 2.521 | 314,022 | -0.02(-0.94%) |
Aug 05, 2016 | 2.514 | 2.558 | 2.488 | 2.545 | 438,659 | +0.06(+2.27%) |
Aug 04, 2016 | 2.499 | 2.527 | 2.488 | 2.488 | 277,108 | -0.00(-0.17%) |
Aug 03, 2016 | 2.484 | 2.523 | 2.484 | 2.493 | 402,260 | -0.01(-0.26%) |
Aug 02, 2016 | 2.501 | 2.549 | 2.497 | 2.499 | 313,530 | +0.00(+0.09%) |