Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.200 | 2.200 | 2.120 | 2.150 | 50,714 | -0.05(-2.27%) |
Oct 28, 2016 | 2.190 | 2.250 | 2.190 | 2.200 | 112,681 | +0.01(+0.46%) |
Oct 27, 2016 | 2.070 | 2.280 | 2.000 | 2.190 | 262,624 | +0.15(+7.35%) |
Oct 26, 2016 | 2.030 | 2.050 | 1.990 | 2.040 | 55,946 | -0.01(-0.49%) |
Oct 25, 2016 | 2.030 | 2.080 | 2.000 | 2.050 | 51,199 | +0.00(+0.00%) |
Oct 24, 2016 | 2.060 | 2.060 | 2.001 | 2.050 | 69,007 | -0.02(-0.97%) |
Oct 21, 2016 | 2.100 | 2.120 | 2.000 | 2.070 | 291,268 | -0.05(-2.36%) |
Oct 20, 2016 | 2.100 | 2.170 | 2.095 | 2.120 | 81,644 | +0.03(+1.44%) |
Oct 19, 2016 | 2.060 | 2.140 | 2.040 | 2.090 | 66,763 | +0.03(+1.46%) |
Oct 18, 2016 | 2.040 | 2.170 | 2.040 | 2.060 | 164,002 | +0.06(+3.00%) |
Oct 17, 2016 | 1.970 | 2.030 | 1.970 | 2.000 | 101,898 | +0.00(+0.00%) |
Oct 14, 2016 | 2.020 | 2.080 | 1.950 | 2.000 | 167,668 | -0.02(-0.99%) |
Oct 13, 2016 | 2.000 | 2.070 | 1.960 | 2.020 | 96,430 | -0.01(-0.49%) |
Oct 12, 2016 | 2.010 | 2.090 | 2.000 | 2.030 | 64,748 | +0.01(+0.50%) |
Oct 11, 2016 | 2.100 | 2.110 | 2.020 | 2.020 | 65,039 | -0.07(-3.35%) |
Oct 10, 2016 | 2.050 | 2.130 | 1.900 | 2.090 | 223,621 | +0.00(+0.00%) |
Oct 07, 2016 | 2.150 | 2.150 | 2.060 | 2.090 | 182,062 | -0.05(-2.34%) |
Oct 06, 2016 | 2.220 | 2.220 | 2.090 | 2.140 | 95,544 | -0.05(-2.28%) |
Oct 05, 2016 | 2.190 | 2.200 | 2.150 | 2.190 | 108,365 | -0.01(-0.45%) |
Oct 04, 2016 | 2.240 | 2.250 | 2.170 | 2.200 | 97,450 | -0.01(-0.45%) |
Oct 03, 2016 | 2.260 | 2.300 | 2.200 | 2.210 | 106,647 | -0.08(-3.49%) |
Sep 30, 2016 | 2.280 | 2.300 | 2.240 | 2.290 | 184,959 | +0.07(+3.15%) |
Sep 29, 2016 | 2.200 | 2.300 | 2.140 | 2.220 | 169,857 | +0.00(+0.00%) |
Sep 28, 2016 | 2.300 | 2.350 | 2.100 | 2.220 | 272,792 | -0.04(-1.77%) |
Sep 27, 2016 | 2.270 | 2.280 | 2.230 | 2.260 | 138,326 | -0.02(-0.88%) |
Sep 26, 2016 | 2.340 | 2.390 | 2.250 | 2.280 | 311,550 | -0.03(-1.30%) |
Sep 23, 2016 | 2.350 | 2.400 | 2.300 | 2.310 | 271,678 | +0.00(+0.00%) |
Sep 22, 2016 | 2.320 | 2.400 | 2.270 | 2.310 | 320,299 | -0.01(-0.43%) |
Sep 21, 2016 | 2.190 | 2.363 | 2.190 | 2.320 | 254,054 | +0.13(+5.94%) |
Sep 20, 2016 | 2.200 | 2.230 | 2.130 | 2.190 | 360,363 | +0.00(+0.00%) |
Sep 19, 2016 | 2.130 | 2.250 | 2.080 | 2.190 | 352,278 | +0.11(+5.29%) |
Sep 16, 2016 | 2.100 | 2.150 | 2.040 | 2.080 | 239,970 | -0.02(-0.95%) |
Sep 15, 2016 | 2.000 | 2.210 | 1.970 | 2.100 | 634,742 | +0.17(+8.81%) |
Sep 14, 2016 | 1.790 | 1.960 | 1.710 | 1.930 | 267,744 | +0.03(+1.58%) |
Sep 13, 2016 | 2.110 | 2.110 | 1.880 | 1.900 | 420,089 | -0.21(-9.95%) |
Sep 12, 2016 | 1.930 | 2.150 | 1.930 | 2.110 | 229,452 | +0.16(+8.20%) |
Sep 09, 2016 | 2.020 | 2.060 | 1.930 | 1.950 | 89,242 | -0.11(-5.33%) |
Sep 08, 2016 | 1.950 | 2.130 | 1.940 | 2.060 | 456,588 | +0.12(+6.19%) |
Sep 07, 2016 | 1.895 | 1.970 | 1.890 | 1.940 | 117,351 | +0.01(+0.52%) |
Sep 06, 2016 | 1.930 | 1.970 | 1.880 | 1.930 | 70,153 | +0.02(+1.05%) |
Sep 02, 2016 | 1.800 | 1.910 | 1.910 | 1.910 | 283,100 | +0.08(+4.37%) |
Sep 01, 2016 | 1.790 | 1.850 | 1.716 | 1.830 | 207,731 | +0.06(+3.39%) |
Aug 31, 2016 | 1.750 | 1.800 | 1.730 | 1.770 | 160,916 | +0.00(+0.00%) |
Aug 30, 2016 | 1.770 | 1.780 | 1.680 | 1.770 | 159,426 | +0.00(+0.00%) |
Aug 29, 2016 | 1.730 | 1.800 | 1.620 | 1.770 | 108,064 | +0.07(+4.12%) |
Aug 26, 2016 | 1.700 | 1.740 | 1.650 | 1.700 | 185,403 | -0.01(-0.58%) |
Aug 25, 2016 | 1.730 | 1.790 | 1.700 | 1.710 | 354,847 | -0.01(-0.58%) |
Aug 24, 2016 | 1.760 | 1.990 | 1.700 | 1.720 | 465,010 | -0.02(-1.15%) |
Aug 23, 2016 | 1.700 | 1.820 | 1.600 | 1.740 | 495,600 | +0.08(+4.82%) |
Aug 22, 2016 | 1.640 | 1.690 | 1.600 | 1.660 | 142,306 | +0.02(+1.22%) |
Aug 19, 2016 | 1.590 | 1.700 | 1.530 | 1.640 | 185,958 | +0.04(+2.50%) |
Aug 18, 2016 | 1.600 | 1.650 | 1.580 | 1.600 | 122,647 | +0.02(+1.27%) |
Aug 17, 2016 | 1.660 | 1.660 | 1.550 | 1.580 | 62,359 | -0.05(-3.07%) |
Aug 16, 2016 | 1.660 | 1.700 | 1.590 | 1.630 | 98,053 | -0.05(-2.98%) |
Aug 15, 2016 | 1.590 | 1.700 | 1.570 | 1.680 | 78,031 | +0.10(+6.33%) |
Aug 12, 2016 | 1.610 | 1.650 | 1.560 | 1.580 | 81,927 | -0.04(-2.47%) |
Aug 11, 2016 | 1.600 | 1.650 | 1.585 | 1.620 | 185,135 | +0.01(+0.62%) |
Aug 10, 2016 | 1.670 | 1.710 | 1.570 | 1.610 | 146,337 | -0.04(-2.42%) |
Aug 09, 2016 | 1.720 | 1.760 | 1.610 | 1.650 | 454,818 | -0.09(-5.17%) |
Aug 08, 2016 | 1.830 | 1.888 | 1.710 | 1.740 | 416,089 | -0.12(-6.45%) |
Aug 05, 2016 | 1.890 | 1.930 | 1.810 | 1.860 | 468,003 | -0.04(-2.11%) |
Aug 04, 2016 | 1.900 | 1.950 | 1.820 | 1.900 | 244,703 | +0.00(+0.00%) |
Aug 03, 2016 | 1.890 | 1.960 | 1.810 | 1.900 | 215,790 | +0.01(+0.53%) |
Aug 02, 2016 | 1.930 | 1.950 | 1.880 | 1.890 | 160,087 | -0.03(-1.56%) |