Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.650 | 2.650 | 2.605 | 2.605 | 2,139 | -0.19(-6.63%) |
Oct 27, 2016 | 2.790 | 100 | -0.06(-2.12%) | |||
Oct 26, 2016 | 2.810 | 2.850 | 2.810 | 2.850 | 264 | +0.05(+1.80%) |
Oct 24, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 12 | +0.00(+0.00%) |
Oct 20, 2016 | 2.800 | 2.800 | 2.800 | 2.800 | 50 | +0.04(+1.45%) |
Oct 19, 2016 | 2.910 | 2.910 | 2.760 | 2.760 | 3,495 | -0.14(-4.83%) |
Oct 17, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 1 | +0.00(+0.00%) |
Oct 14, 2016 | 2.900 | 2.904 | 2.900 | 2.900 | 771 | +0.04(+1.40%) |
Oct 12, 2016 | 2.940 | 2.940 | 2.860 | 2.860 | 74 | -0.09(-3.05%) |
Oct 11, 2016 | 2.950 | 2.950 | 2.950 | 2.950 | 410 | +0.00(+0.00%) |
Oct 10, 2016 | 2.953 | 2.953 | 2.950 | 2.950 | 1,306 | -0.02(-0.67%) |
Oct 06, 2016 | 2.970 | 2.970 | 2.970 | 2.970 | 71 | +0.00(+0.00%) |
Oct 05, 2016 | 2.960 | 2.970 | 2.960 | 2.970 | 1,358 | -0.05(-1.66%) |
Oct 04, 2016 | 2.950 | 3.020 | 2.950 | 3.020 | 1,940 | +0.07(+2.37%) |
Oct 03, 2016 | 2.950 | 2.950 | 2.950 | 2.950 | 94 | +0.00(+0.00%) |
Sep 30, 2016 | 2.846 | 3.050 | 2.840 | 2.950 | 11,956 | +0.19(+6.89%) |
Sep 29, 2016 | 2.750 | 2.770 | 2.750 | 2.760 | 1,173 | -0.09(-3.16%) |
Sep 28, 2016 | 2.850 | 2.850 | 2.850 | 2.850 | 239 | +0.05(+1.78%) |
Sep 27, 2016 | 2.845 | 2.845 | 2.800 | 2.800 | 2,282 | +0.00(+0.00%) |
Sep 26, 2016 | 2.946 | 2.948 | 2.800 | 2.800 | 2,610 | -0.13(-4.52%) |
Sep 23, 2016 | 2.933 | 2.933 | 2.933 | 2.933 | 701 | -0.15(-4.75%) |
Sep 22, 2016 | 2.950 | 3.220 | 2.950 | 3.079 | 3,354 | +0.18(+6.31%) |
Sep 21, 2016 | 2.870 | 2.940 | 2.870 | 2.896 | 4,662 | +0.03(+0.91%) |
Sep 20, 2016 | 2.860 | 2.920 | 2.860 | 2.870 | 4,686 | +0.05(+1.77%) |
Sep 19, 2016 | 2.820 | 2.820 | 2.820 | 2.820 | 872 | -0.10(-3.42%) |
Sep 16, 2016 | 2.920 | 2.920 | 2.920 | 2.920 | 385 | -0.08(-2.67%) |
Sep 15, 2016 | 2.920 | 3.000 | 2.920 | 3.000 | 790 | +0.00(+0.13%) |
Sep 13, 2016 | 3.100 | 3.170 | 2.930 | 2.996 | 11 | -0.04(-1.44%) |
Sep 12, 2016 | 3.030 | 3.050 | 3.030 | 3.040 | 907 | +0.02(+0.66%) |
Sep 09, 2016 | 3.040 | 3.040 | 2.960 | 3.020 | 5,157 | +0.00(+0.00%) |
Sep 08, 2016 | 3.020 | 3.020 | 3.020 | 3.020 | 128 | -0.13(-4.13%) |
Sep 07, 2016 | 2.980 | 3.250 | 2.980 | 3.150 | 8,818 | -0.01(-0.32%) |
Sep 06, 2016 | 3.100 | 3.200 | 2.980 | 3.160 | 4,747 | +0.20(+6.76%) |
Sep 02, 2016 | 2.750 | 2.960 | 2.960 | 2.960 | 10,700 | -0.14(-4.52%) |
Aug 31, 2016 | 3.000 | 3.100 | 2.830 | 3.100 | 18 | +0.21(+7.27%) |
Aug 30, 2016 | 3.169 | 3.169 | 2.890 | 2.890 | 560 | -0.34(-10.53%) |
Aug 29, 2016 | 3.236 | 3.237 | 3.230 | 3.230 | 2,475 | -0.01(-0.31%) |
Aug 26, 2016 | 3.240 | 3.350 | 3.240 | 3.240 | 9,403 | +0.01(+0.31%) |
Aug 25, 2016 | 3.410 | 3.410 | 3.228 | 3.230 | 5,054 | -0.18(-5.28%) |
Aug 24, 2016 | 3.100 | 3.410 | 2.975 | 3.410 | 18,636 | +0.34(+11.07%) |
Aug 23, 2016 | 2.963 | 3.090 | 2.900 | 3.070 | 2,804 | +0.08(+2.79%) |
Aug 22, 2016 | 2.974 | 3.025 | 2.900 | 2.987 | 4,080 | +0.04(+1.51%) |
Aug 19, 2016 | 2.942 | 2.942 | 2.942 | 2.942 | 162 | -0.14(-4.48%) |
Aug 18, 2016 | 3.080 | 3.080 | 3.080 | 3.080 | 1,086 | +0.03(+0.97%) |
Aug 17, 2016 | 3.020 | 3.050 | 3.020 | 3.050 | 1,867 | +0.12(+4.18%) |
Aug 16, 2016 | 2.928 | 2.928 | 2.928 | 2.928 | 251 | +0.03(+0.97%) |
Aug 15, 2016 | 2.914 | 2.914 | 2.890 | 2.900 | 1,457 | +0.01(+0.34%) |
Aug 12, 2016 | 2.951 | 2.951 | 2.890 | 2.890 | 1,073 | -0.18(-5.86%) |
Aug 11, 2016 | 3.080 | 3.150 | 3.000 | 3.070 | 14,544 | +0.01(+0.33%) |
Aug 10, 2016 | 3.090 | 3.090 | 3.024 | 3.060 | 3,801 | -0.04(-1.29%) |
Aug 09, 2016 | 3.110 | 3.120 | 2.989 | 3.100 | 8,582 | +0.13(+4.38%) |
Aug 08, 2016 | 2.670 | 3.300 | 2.670 | 2.970 | 38,299 | +0.45(+17.86%) |
Aug 05, 2016 | 2.500 | 2.540 | 2.500 | 2.520 | 12,090 | +0.02(+0.80%) |
Aug 04, 2016 | 2.240 | 2.500 | 2.240 | 2.500 | 9,934 | +0.26(+11.61%) |
Aug 03, 2016 | 2.280 | 2.280 | 2.194 | 2.240 | 2,520 | -0.06(-2.61%) |