Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.851 | 2.927 | 2.825 | 2.895 | 100,294 | +0.03(+1.11%) |
Oct 28, 2016 | 2.806 | 2.908 | 2.806 | 2.863 | 101,472 | +0.04(+1.35%) |
Oct 27, 2016 | 2.863 | 2.863 | 2.806 | 2.825 | 63,239 | -0.01(-0.45%) |
Oct 26, 2016 | 2.870 | 2.946 | 2.825 | 2.838 | 141,699 | -0.04(-1.32%) |
Oct 25, 2016 | 2.857 | 2.933 | 2.832 | 2.876 | 236,382 | -0.01(-0.44%) |
Oct 24, 2016 | 2.933 | 2.933 | 2.857 | 2.889 | 326,509 | -0.04(-1.52%) |
Oct 21, 2016 | 2.927 | 3.010 | 2.921 | 2.933 | 46,453 | -0.02(-0.65%) |
Oct 20, 2016 | 3.016 | 3.060 | 2.908 | 2.952 | 396,013 | -0.11(-3.53%) |
Oct 19, 2016 | 3.003 | 3.073 | 2.971 | 3.060 | 186,248 | +0.09(+2.99%) |
Oct 18, 2016 | 2.990 | 3.010 | 2.908 | 2.971 | 186,073 | +0.08(+2.63%) |
Oct 17, 2016 | 2.984 | 2.990 | 2.857 | 2.895 | 148,228 | -0.10(-3.39%) |
Oct 14, 2016 | 3.016 | 3.098 | 2.933 | 2.997 | 187,833 | +0.01(+0.21%) |
Oct 13, 2016 | 2.990 | 3.003 | 2.914 | 2.990 | 221,784 | +0.00(+0.00%) |
Oct 12, 2016 | 2.952 | 3.073 | 2.911 | 2.990 | 144,070 | +0.03(+1.07%) |
Oct 11, 2016 | 2.908 | 2.971 | 2.889 | 2.959 | 213,299 | +0.07(+2.42%) |
Oct 10, 2016 | 3.181 | 3.200 | 2.863 | 2.889 | 630,911 | -0.14(-4.61%) |
Oct 07, 2016 | 3.168 | 3.206 | 3.010 | 3.029 | 184,491 | -0.14(-4.41%) |
Oct 06, 2016 | 3.092 | 3.194 | 3.067 | 3.168 | 399,827 | +0.08(+2.67%) |
Oct 05, 2016 | 2.940 | 3.206 | 2.927 | 3.086 | 444,479 | +0.18(+6.11%) |
Oct 04, 2016 | 2.952 | 2.990 | 2.883 | 2.908 | 264,370 | -0.03(-0.87%) |
Oct 03, 2016 | 2.895 | 3.003 | 2.825 | 2.933 | 135,421 | +0.05(+1.76%) |
Sep 30, 2016 | 2.914 | 2.952 | 2.825 | 2.883 | 196,268 | +0.00(+0.00%) |
Sep 29, 2016 | 3.054 | 3.086 | 2.883 | 2.883 | 230,337 | -0.15(-5.02%) |
Sep 28, 2016 | 2.965 | 3.035 | 2.803 | 3.035 | 353,173 | +0.10(+3.24%) |
Sep 27, 2016 | 3.181 | 3.460 | 2.933 | 2.940 | 480,591 | -0.13(-4.14%) |
Sep 26, 2016 | 3.175 | 3.181 | 2.984 | 3.067 | 345,894 | -0.15(-4.73%) |
Sep 23, 2016 | 3.143 | 3.302 | 3.130 | 3.219 | 359,291 | +0.03(+0.80%) |
Sep 22, 2016 | 3.238 | 3.244 | 3.167 | 3.194 | 397,955 | +0.03(+1.00%) |
Sep 21, 2016 | 3.149 | 3.276 | 3.136 | 3.162 | 262,538 | +0.08(+2.47%) |
Sep 20, 2016 | 3.048 | 3.321 | 3.048 | 3.086 | 350,194 | +0.01(+0.21%) |
Sep 19, 2016 | 2.889 | 3.136 | 2.889 | 3.079 | 631,035 | +0.25(+8.99%) |
Sep 16, 2016 | 2.914 | 3.073 | 2.819 | 2.825 | 793,319 | +0.04(+1.37%) |
Sep 15, 2016 | 2.908 | 2.908 | 2.730 | 2.787 | 1,388,505 | -0.18(-6.00%) |
Sep 14, 2016 | 2.883 | 3.003 | 2.876 | 2.965 | 145,946 | +0.00(+0.00%) |
Sep 13, 2016 | 3.073 | 3.117 | 2.933 | 2.965 | 136,195 | -0.17(-5.47%) |
Sep 12, 2016 | 3.302 | 3.333 | 3.111 | 3.136 | 252,707 | -0.23(-6.79%) |
Sep 09, 2016 | 3.448 | 3.497 | 3.276 | 3.365 | 298,806 | -0.15(-4.33%) |
Sep 08, 2016 | 3.016 | 3.517 | 3.016 | 3.517 | 675,276 | +0.58(+19.91%) |
Sep 07, 2016 | 2.781 | 2.978 | 2.781 | 2.933 | 390,164 | +0.18(+6.70%) |
Sep 06, 2016 | 2.692 | 2.787 | 2.629 | 2.749 | 208,845 | +0.14(+5.35%) |
Sep 02, 2016 | 2.610 | 2.610 | 2.610 | 2.610 | 85,050 | +0.01(+0.24%) |
Sep 01, 2016 | 2.660 | 2.660 | 2.578 | 2.603 | 71,432 | -0.06(-2.15%) |
Aug 31, 2016 | 2.616 | 2.692 | 2.610 | 2.660 | 210,992 | -0.01(-0.24%) |
Aug 30, 2016 | 2.717 | 2.749 | 2.590 | 2.667 | 100,417 | -0.06(-2.33%) |
Aug 29, 2016 | 2.705 | 2.775 | 2.686 | 2.730 | 149,844 | +0.02(+0.70%) |
Aug 26, 2016 | 2.622 | 2.825 | 2.610 | 2.711 | 260,960 | +0.09(+3.39%) |
Aug 25, 2016 | 2.602 | 2.657 | 2.540 | 2.622 | 67,452 | +0.02(+0.73%) |
Aug 24, 2016 | 2.590 | 2.622 | 2.584 | 2.603 | 71,642 | -0.02(-0.61%) |
Aug 23, 2016 | 2.629 | 2.660 | 2.578 | 2.619 | 25,426 | +0.02(+0.73%) |
Aug 22, 2016 | 2.622 | 2.711 | 2.597 | 2.600 | 101,378 | -0.07(-2.50%) |
Aug 19, 2016 | 2.610 | 2.756 | 2.606 | 2.667 | 95,259 | +0.00(+0.00%) |
Aug 18, 2016 | 2.603 | 2.724 | 2.603 | 2.667 | 58,431 | +0.04(+1.45%) |
Aug 17, 2016 | 2.654 | 2.743 | 2.597 | 2.629 | 49,385 | -0.02(-0.72%) |
Aug 16, 2016 | 2.540 | 2.806 | 2.540 | 2.648 | 195,867 | +0.11(+4.25%) |
Aug 15, 2016 | 2.540 | 2.540 | 2.508 | 2.540 | 136,088 | -0.01(-0.25%) |
Aug 12, 2016 | 2.546 | 2.597 | 2.514 | 2.546 | 119,347 | +0.01(+0.25%) |
Aug 11, 2016 | 2.540 | 2.717 | 2.521 | 2.540 | 77,898 | +0.01(+0.25%) |
Aug 10, 2016 | 2.648 | 2.762 | 2.508 | 2.533 | 164,850 | -0.11(-4.32%) |
Aug 09, 2016 | 2.825 | 2.851 | 2.641 | 2.648 | 147,969 | -0.16(-5.66%) |
Aug 08, 2016 | 2.794 | 2.857 | 2.787 | 2.806 | 250,820 | +0.01(+0.45%) |
Aug 05, 2016 | 2.622 | 2.819 | 2.603 | 2.794 | 87,611 | +0.18(+7.06%) |
Aug 04, 2016 | 2.629 | 2.635 | 2.571 | 2.610 | 28,984 | -0.04(-1.67%) |
Aug 03, 2016 | 2.607 | 2.673 | 2.540 | 2.654 | 27,817 | +0.08(+2.96%) |
Aug 02, 2016 | 2.648 | 2.650 | 2.540 | 2.578 | 47,686 | -0.10(-3.56%) |