Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.184 | 2.235 | 2.149 | 2.149 | 69,385 | -0.03(-1.56%) |
Oct 28, 2016 | 2.294 | 2.294 | 2.141 | 2.184 | 35,245 | +0.01(+0.39%) |
Oct 27, 2016 | 2.115 | 2.184 | 2.115 | 2.175 | 117,737 | +0.02(+0.79%) |
Oct 26, 2016 | 2.158 | 2.175 | 2.149 | 2.158 | 230,497 | -0.01(-0.39%) |
Oct 25, 2016 | 2.235 | 2.235 | 2.158 | 2.166 | 51,052 | -0.05(-2.31%) |
Oct 24, 2016 | 2.277 | 2.277 | 2.209 | 2.218 | 12,873 | -0.03(-1.51%) |
Oct 21, 2016 | 2.235 | 2.303 | 2.235 | 2.252 | 21,227 | -0.02(-0.75%) |
Oct 20, 2016 | 2.201 | 2.286 | 2.184 | 2.269 | 45,846 | +0.05(+2.31%) |
Oct 19, 2016 | 2.209 | 2.218 | 2.184 | 2.218 | 94,573 | +0.02(+0.78%) |
Oct 18, 2016 | 2.209 | 2.218 | 2.192 | 2.201 | 37,788 | +0.01(+0.39%) |
Oct 17, 2016 | 2.175 | 2.226 | 2.175 | 2.192 | 41,951 | +0.00(+0.00%) |
Oct 14, 2016 | 2.201 | 2.235 | 2.184 | 2.192 | 88,816 | -0.02(-0.77%) |
Oct 13, 2016 | 2.218 | 2.252 | 2.201 | 2.209 | 44,847 | -0.03(-1.52%) |
Oct 12, 2016 | 2.192 | 2.286 | 2.192 | 2.243 | 26,782 | +0.05(+2.33%) |
Oct 11, 2016 | 2.201 | 2.226 | 2.175 | 2.192 | 96,304 | -0.03(-1.53%) |
Oct 10, 2016 | 2.218 | 2.235 | 2.175 | 2.226 | 115,018 | +0.01(+0.38%) |
Oct 07, 2016 | 2.260 | 2.294 | 2.175 | 2.218 | 81,242 | -0.05(-2.26%) |
Oct 06, 2016 | 2.209 | 2.286 | 2.209 | 2.269 | 124,366 | +0.05(+2.31%) |
Oct 05, 2016 | 2.209 | 2.243 | 2.209 | 2.218 | 136,937 | +0.01(+0.39%) |
Oct 04, 2016 | 2.303 | 2.337 | 2.175 | 2.209 | 405,686 | -0.14(-5.82%) |
Oct 03, 2016 | 2.337 | 2.354 | 2.311 | 2.346 | 57,005 | -0.02(-0.72%) |
Sep 30, 2016 | 2.354 | 2.371 | 2.337 | 2.363 | 38,001 | +0.03(+1.09%) |
Sep 29, 2016 | 2.354 | 2.380 | 2.329 | 2.337 | 26,582 | -0.02(-0.72%) |
Sep 28, 2016 | 2.431 | 2.431 | 2.346 | 2.354 | 45,196 | -0.05(-2.13%) |
Sep 27, 2016 | 2.448 | 2.448 | 2.397 | 2.405 | 37,452 | -0.02(-0.70%) |
Sep 26, 2016 | 2.388 | 2.431 | 2.388 | 2.422 | 35,941 | +0.02(+0.71%) |
Sep 23, 2016 | 2.414 | 2.456 | 2.371 | 2.405 | 89,114 | -0.03(-1.05%) |
Sep 22, 2016 | 2.397 | 2.431 | 2.380 | 2.431 | 45,235 | +0.05(+2.15%) |
Sep 21, 2016 | 2.363 | 2.388 | 2.354 | 2.380 | 17,828 | +0.04(+1.82%) |
Sep 20, 2016 | 2.397 | 2.397 | 2.337 | 2.337 | 191,553 | -0.03(-1.44%) |
Sep 19, 2016 | 2.388 | 2.439 | 2.371 | 2.371 | 30,406 | -0.02(-0.71%) |
Sep 16, 2016 | 2.397 | 2.397 | 2.346 | 2.388 | 170,549 | +0.00(+0.00%) |
Sep 15, 2016 | 2.363 | 2.388 | 2.346 | 2.388 | 32,063 | +0.03(+1.45%) |
Sep 14, 2016 | 2.354 | 2.388 | 2.333 | 2.354 | 213,258 | +0.01(+0.36%) |
Sep 13, 2016 | 2.354 | 2.371 | 2.329 | 2.346 | 220,286 | -0.03(-1.08%) |
Sep 12, 2016 | 2.346 | 2.388 | 2.320 | 2.371 | 107,455 | +0.02(+0.72%) |
Sep 09, 2016 | 2.371 | 2.397 | 2.346 | 2.354 | 70,180 | -0.04(-1.78%) |
Sep 08, 2016 | 2.371 | 2.414 | 2.346 | 2.397 | 37,109 | +0.01(+0.36%) |
Sep 07, 2016 | 2.431 | 2.448 | 2.363 | 2.388 | 73,315 | -0.03(-1.41%) |
Sep 06, 2016 | 2.456 | 2.456 | 2.380 | 2.422 | 36,595 | -0.02(-0.70%) |
Sep 02, 2016 | 2.388 | 2.439 | 2.439 | 2.439 | 70,227 | +0.05(+2.14%) |
Sep 01, 2016 | 2.346 | 2.397 | 2.320 | 2.388 | 203,453 | +0.03(+1.45%) |
Aug 31, 2016 | 2.354 | 2.474 | 2.346 | 2.354 | 85,748 | +0.00(+0.00%) |
Aug 30, 2016 | 2.346 | 2.380 | 2.346 | 2.354 | 126,465 | -0.02(-0.72%) |
Aug 29, 2016 | 2.371 | 2.388 | 2.354 | 2.371 | 60,354 | -0.01(-0.36%) |
Aug 26, 2016 | 2.405 | 2.405 | 2.363 | 2.380 | 98,957 | -0.02(-0.71%) |
Aug 25, 2016 | 2.388 | 2.431 | 2.388 | 2.397 | 39,080 | -0.02(-0.71%) |
Aug 24, 2016 | 2.482 | 2.491 | 2.405 | 2.414 | 82,244 | -0.04(-1.74%) |
Aug 23, 2016 | 2.456 | 2.491 | 2.439 | 2.456 | 54,539 | +0.00(+0.00%) |
Aug 22, 2016 | 2.474 | 2.499 | 2.431 | 2.456 | 64,373 | +0.00(+0.00%) |
Aug 19, 2016 | 2.431 | 2.516 | 2.431 | 2.456 | 158,135 | -0.03(-1.03%) |
Aug 18, 2016 | 2.405 | 2.508 | 2.388 | 2.482 | 133,881 | +0.06(+2.46%) |
Aug 17, 2016 | 2.525 | 2.542 | 2.380 | 2.422 | 73,502 | +0.00(+0.00%) |
Aug 16, 2016 | 2.508 | 2.508 | 2.386 | 2.422 | 211,387 | -0.01(-0.35%) |
Aug 15, 2016 | 2.542 | 2.559 | 2.422 | 2.431 | 188,872 | -0.11(-4.36%) |
Aug 12, 2016 | 2.542 | 2.584 | 2.482 | 2.542 | 307,320 | -0.02(-0.67%) |
Aug 11, 2016 | 2.397 | 2.567 | 2.389 | 2.559 | 366,671 | +0.18(+7.53%) |
Aug 10, 2016 | 2.610 | 2.610 | 2.303 | 2.380 | 4,616,591 | -0.51(-17.70%) |
Aug 09, 2016 | 2.832 | 2.917 | 2.738 | 2.891 | 119,488 | +0.09(+3.04%) |
Aug 08, 2016 | 2.670 | 2.857 | 2.662 | 2.806 | 130,659 | +0.15(+5.45%) |
Aug 05, 2016 | 2.712 | 2.746 | 2.636 | 2.661 | 148,568 | -0.05(-1.89%) |
Aug 04, 2016 | 2.712 | 2.738 | 2.671 | 2.712 | 39,442 | +0.00(+0.00%) |
Aug 03, 2016 | 2.687 | 2.721 | 2.661 | 2.712 | 30,240 | +0.03(+0.95%) |
Aug 02, 2016 | 2.687 | 2.781 | 2.670 | 2.687 | 43,648 | -0.02(-0.63%) |