Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.510 | 3.540 | 3.474 | 3.520 | 9,128 | +0.01(+0.28%) |
Nov 29, 2016 | 3.510 | 3.530 | 3.500 | 3.510 | 20,678 | -0.01(-0.40%) |
Nov 28, 2016 | 3.560 | 3.560 | 3.520 | 3.524 | 14,398 | -0.02(-0.65%) |
Nov 25, 2016 | 3.550 | 3.550 | 3.520 | 3.547 | 78,025 | -0.01(-0.37%) |
Nov 23, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.05(+1.42%) | |
Nov 22, 2016 | 3.470 | 3.530 | 3.470 | 3.510 | 171,991 | +0.15(+4.46%) |
Nov 21, 2016 | 3.340 | 3.400 | 3.332 | 3.360 | 21,246 | +0.11(+3.38%) |
Nov 18, 2016 | 3.250 | 3.250 | 3.200 | 3.250 | 1,915,820 | -0.07(-2.11%) |
Nov 17, 2016 | 3.320 | 3.324 | 3.300 | 3.320 | 9,652 | +0.03(+0.91%) |
Nov 16, 2016 | 3.310 | 3.326 | 3.280 | 3.290 | 14,702 | -0.08(-2.37%) |
Nov 15, 2016 | 3.350 | 3.374 | 3.302 | 3.370 | 98,925 | -0.17(-4.86%) |
Nov 14, 2016 | 3.530 | 3.570 | 3.500 | 3.542 | 40,418 | +0.02(+0.51%) |
Nov 11, 2016 | 3.580 | 3.580 | 3.468 | 3.524 | 38,245 | -0.03(-0.73%) |
Nov 10, 2016 | 3.550 | 3.620 | 3.480 | 3.550 | 34,329 | +0.17(+4.97%) |
Nov 09, 2016 | 3.260 | 3.387 | 3.260 | 3.382 | 85,948 | +0.23(+7.37%) |
Nov 08, 2016 | 3.090 | 3.154 | 3.070 | 3.150 | 20,348 | +0.02(+0.48%) |
Nov 07, 2016 | 3.100 | 3.135 | 3.080 | 3.135 | 72,080 | +0.18(+6.27%) |
Nov 04, 2016 | 2.912 | 2.950 | 2.910 | 2.950 | 14,355 | -0.08(-2.64%) |
Nov 03, 2016 | 3.029 | 3.030 | 3.006 | 3.030 | 9,323 | +0.01(+0.33%) |
Nov 02, 2016 | 3.020 | 3.050 | 3.000 | 3.020 | 124,744 | +0.02(+0.67%) |
Nov 01, 2016 | 3.090 | 3.090 | 3.000 | 3.000 | 25,142 | -0.06(-1.80%) |
Oct 31, 2016 | 2.980 | 3.070 | 2.980 | 3.055 | 111,779 | +0.10(+3.21%) |
Oct 28, 2016 | 2.990 | 2.990 | 2.960 | 2.960 | 14,800 | -0.01(-0.34%) |
Oct 27, 2016 | 2.980 | 2.980 | 2.950 | 2.970 | 18,167 | +0.02(+0.68%) |
Oct 26, 2016 | 2.930 | 2.970 | 2.920 | 2.950 | 45,150 | -0.06(-1.93%) |
Oct 25, 2016 | 3.010 | 3.040 | 3.000 | 3.008 | 47,267 | +0.10(+3.37%) |
Oct 24, 2016 | 2.970 | 2.970 | 2.900 | 2.910 | 52,791 | +0.01(+0.34%) |
Oct 21, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 21,648 | -0.02(-0.82%) |
Oct 20, 2016 | 2.920 | 2.930 | 2.880 | 2.924 | 9,690 | -0.02(-0.61%) |
Oct 19, 2016 | 2.950 | 2.950 | 2.930 | 2.942 | 22,970 | +0.00(+0.00%) |
Oct 18, 2016 | 2.870 | 2.950 | 2.870 | 2.942 | 15,138 | +0.15(+5.45%) |
Oct 17, 2016 | 2.820 | 2.820 | 2.790 | 2.790 | 15,581 | -0.01(-0.36%) |
Oct 14, 2016 | 2.835 | 2.835 | 2.800 | 2.800 | 462,288 | -0.05(-1.69%) |
Oct 13, 2016 | 2.820 | 2.850 | 2.790 | 2.848 | 586,560 | -0.02(-0.56%) |
Oct 12, 2016 | 2.810 | 2.864 | 2.810 | 2.864 | 15,107 | +0.20(+7.67%) |
Oct 11, 2016 | 2.800 | 2.800 | 2.660 | 2.660 | 7,665 | -0.16(-5.67%) |
Oct 10, 2016 | 2.800 | 2.831 | 2.798 | 2.820 | 829,994 | +0.05(+1.95%) |
Oct 07, 2016 | 2.770 | 2.780 | 2.744 | 2.766 | 76,898 | +0.06(+2.07%) |
Oct 06, 2016 | 2.710 | 2.713 | 2.710 | 2.710 | 13,193 | -0.04(-1.45%) |
Oct 05, 2016 | 2.734 | 2.750 | 2.734 | 2.750 | 7,076 | +0.02(+0.73%) |
Oct 04, 2016 | 2.760 | 2.760 | 2.730 | 2.730 | 312,353 | +0.01(+0.44%) |
Oct 03, 2016 | 2.750 | 2.750 | 2.710 | 2.718 | 18,500 | -0.03(-1.16%) |
Sep 30, 2016 | 2.780 | 2.780 | 2.740 | 2.750 | 37,060 | +0.03(+1.10%) |
Sep 29, 2016 | 2.790 | 2.802 | 2.720 | 2.720 | 21,336 | -0.03(-1.02%) |
Sep 28, 2016 | 2.750 | 2.770 | 2.740 | 2.748 | 35,941 | +0.02(+0.66%) |
Sep 27, 2016 | 2.700 | 2.730 | 2.661 | 2.730 | 24,557 | +0.01(+0.37%) |
Sep 26, 2016 | 2.690 | 2.720 | 2.690 | 2.720 | 11,350 | -0.01(-0.37%) |
Sep 23, 2016 | 2.710 | 2.734 | 2.700 | 2.730 | 20,495 | -0.01(-0.26%) |
Sep 22, 2016 | 2.740 | 2.750 | 2.702 | 2.737 | 17,775 | +0.14(+5.27%) |
Sep 21, 2016 | 2.560 | 2.600 | 2.542 | 2.600 | 23,979 | +0.04(+1.56%) |
Sep 20, 2016 | 2.550 | 2.570 | 2.540 | 2.560 | 7,747 | +0.03(+1.19%) |
Sep 19, 2016 | 2.540 | 2.560 | 2.530 | 2.530 | 53,459 | +0.12(+4.98%) |
Sep 16, 2016 | 2.370 | 2.420 | 2.370 | 2.410 | 4,006 | +0.02(+0.84%) |
Sep 15, 2016 | 2.400 | 2.400 | 2.390 | 2.390 | 6,200 | +0.00(+0.00%) |
Sep 14, 2016 | 2.400 | 2.420 | 2.390 | 2.390 | 62,000 | -0.05(-2.05%) |
Sep 12, 2016 | 2.440 | 2.440 | 2.440 | 0 | +0.01(+0.33%) | |
Sep 09, 2016 | 2.450 | 2.460 | 2.400 | 2.432 | 72,327 | -0.06(-2.33%) |
Sep 08, 2016 | 2.500 | 2.500 | 2.485 | 2.490 | 122,800 | +0.04(+1.63%) |
Sep 07, 2016 | 2.500 | 2.500 | 2.450 | 2.450 | 3,200 | -0.04(-1.69%) |
Sep 06, 2016 | 2.460 | 2.500 | 2.450 | 2.492 | 20,710 | +0.07(+2.98%) |
Sep 02, 2016 | 2.420 | 2.420 | 2.420 | 0 | +0.08(+3.42%) |