Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.400 | 2.410 | 2.360 | 2.360 | 16,395 | -0.03(-1.26%) |
Nov 29, 2016 | 2.410 | 2.460 | 2.350 | 2.390 | 32,274 | -0.01(-0.42%) |
Nov 28, 2016 | 2.330 | 2.560 | 2.330 | 2.400 | 57,838 | -0.02(-0.83%) |
Nov 25, 2016 | 2.430 | 2.500 | 2.310 | 2.420 | 37,352 | +0.04(+1.68%) |
Nov 23, 2016 | 2.380 | 2.380 | 2.380 | 0 | -0.01(-0.42%) | |
Nov 22, 2016 | 2.490 | 2.490 | 2.300 | 2.390 | 50,895 | -0.13(-5.16%) |
Nov 21, 2016 | 2.690 | 2.760 | 2.390 | 2.520 | 44,983 | -0.13(-5.00%) |
Nov 18, 2016 | 3.020 | 3.020 | 2.705 | 2.653 | 46,511 | -0.24(-8.19%) |
Nov 17, 2016 | 3.090 | 3.185 | 2.680 | 2.889 | 200,250 | -0.11(-3.69%) |
Nov 16, 2016 | 2.501 | 3.230 | 2.440 | 3.000 | 335,602 | +0.53(+21.46%) |
Nov 15, 2016 | 2.170 | 2.560 | 2.170 | 2.470 | 60,840 | +0.04(+1.65%) |
Nov 14, 2016 | 2.390 | 2.450 | 2.280 | 2.430 | 53,657 | +0.02(+0.83%) |
Nov 11, 2016 | 2.400 | 2.470 | 2.300 | 2.410 | 97,452 | +0.04(+1.69%) |
Nov 10, 2016 | 2.190 | 2.400 | 2.190 | 2.370 | 17,592 | +0.19(+8.72%) |
Nov 09, 2016 | 2.170 | 2.250 | 2.090 | 2.180 | 39,813 | +0.00(+0.00%) |
Nov 08, 2016 | 2.250 | 2.300 | 2.070 | 2.180 | 30,594 | -0.07(-3.11%) |
Nov 07, 2016 | 2.250 | 2.460 | 2.190 | 2.250 | 132,193 | +0.02(+0.90%) |
Nov 04, 2016 | 2.091 | 2.250 | 2.002 | 2.230 | 112,449 | +0.13(+6.19%) |
Nov 03, 2016 | 2.225 | 2.260 | 2.010 | 2.100 | 13,525 | -0.10(-4.55%) |
Nov 02, 2016 | 2.245 | 2.245 | 2.150 | 2.200 | 22,417 | -0.10(-4.35%) |
Nov 01, 2016 | 2.300 | 2.335 | 2.200 | 2.300 | 14,868 | +0.02(+0.88%) |
Oct 31, 2016 | 2.300 | 2.380 | 2.270 | 2.280 | 13,385 | -0.02(-0.87%) |
Oct 28, 2016 | 2.310 | 2.380 | 2.200 | 2.300 | 19,461 | +0.05(+2.22%) |
Oct 27, 2016 | 2.294 | 2.294 | 2.190 | 2.250 | 5,500 | -0.11(-4.66%) |
Oct 26, 2016 | 2.370 | 2.380 | 2.280 | 2.360 | 9,967 | -0.02(-0.84%) |
Oct 25, 2016 | 2.290 | 2.470 | 2.290 | 2.380 | 119,095 | +0.08(+3.48%) |
Oct 24, 2016 | 2.330 | 2.360 | 2.220 | 2.300 | 89,443 | -0.07(-2.95%) |
Oct 21, 2016 | 2.320 | 2.370 | 2.320 | 2.370 | 4,058 | +0.02(+0.85%) |
Oct 20, 2016 | 2.350 | 2.400 | 2.270 | 2.350 | 7,857 | -0.04(-1.67%) |
Oct 19, 2016 | 2.440 | 2.470 | 2.360 | 2.390 | 37,159 | -0.01(-0.42%) |
Oct 18, 2016 | 2.460 | 2.467 | 2.200 | 2.400 | 67,948 | -0.04(-1.64%) |
Oct 17, 2016 | 2.630 | 2.630 | 2.417 | 2.440 | 51,454 | -0.19(-7.22%) |
Oct 14, 2016 | 2.810 | 2.810 | 2.612 | 2.630 | 43,982 | -0.17(-6.07%) |
Oct 13, 2016 | 2.900 | 2.900 | 2.670 | 2.800 | 51,997 | -0.10(-3.45%) |
Oct 12, 2016 | 2.970 | 3.150 | 2.900 | 2.900 | 119,629 | -0.02(-0.69%) |
Oct 11, 2016 | 3.030 | 3.090 | 2.910 | 2.920 | 132,454 | -0.10(-3.31%) |
Oct 10, 2016 | 2.930 | 3.110 | 2.810 | 3.020 | 127,848 | +0.06(+2.03%) |
Oct 07, 2016 | 2.820 | 3.130 | 2.720 | 2.960 | 127,052 | +0.06(+2.07%) |
Oct 06, 2016 | 2.840 | 2.907 | 2.735 | 2.900 | 58,423 | +0.01(+0.35%) |
Oct 05, 2016 | 2.966 | 2.966 | 2.810 | 2.890 | 10,864 | -0.00(-0.14%) |
Oct 04, 2016 | 3.000 | 3.000 | 2.800 | 2.894 | 12,182 | -0.11(-3.69%) |
Oct 03, 2016 | 3.100 | 3.115 | 2.940 | 3.005 | 38,882 | -0.10(-3.38%) |
Sep 30, 2016 | 3.200 | 3.200 | 3.030 | 3.110 | 27,362 | -0.06(-1.85%) |
Sep 29, 2016 | 3.560 | 3.560 | 3.000 | 3.169 | 88,571 | -0.38(-10.74%) |
Sep 28, 2016 | 3.210 | 3.930 | 3.170 | 3.550 | 1,024,948 | +0.57(+19.29%) |
Sep 27, 2016 | 2.810 | 3.083 | 2.810 | 2.976 | 61,346 | +0.18(+6.29%) |
Sep 26, 2016 | 2.750 | 2.880 | 2.750 | 2.800 | 49,390 | +0.08(+2.94%) |
Sep 23, 2016 | 2.740 | 2.800 | 2.700 | 2.720 | 11,554 | -0.09(-3.20%) |
Sep 22, 2016 | 2.723 | 2.866 | 2.723 | 2.810 | 25,747 | +0.15(+5.64%) |
Sep 21, 2016 | 2.700 | 2.790 | 2.650 | 2.660 | 19,476 | -0.08(-2.92%) |
Sep 20, 2016 | 2.750 | 2.830 | 2.650 | 2.740 | 43,261 | +0.02(+0.74%) |
Sep 19, 2016 | 2.570 | 2.930 | 2.560 | 2.720 | 258,438 | +0.06(+2.26%) |
Sep 16, 2016 | 2.670 | 2.700 | 2.530 | 2.660 | 49,739 | +0.03(+1.03%) |
Sep 15, 2016 | 2.580 | 2.730 | 2.520 | 2.633 | 74,343 | -0.02(-0.64%) |
Sep 14, 2016 | 2.470 | 2.760 | 2.470 | 2.650 | 15,665 | -0.01(-0.26%) |
Sep 13, 2016 | 2.570 | 2.732 | 2.540 | 2.657 | 20,870 | +0.08(+2.98%) |
Sep 12, 2016 | 2.670 | 2.670 | 2.420 | 2.580 | 23,340 | +0.02(+0.58%) |
Sep 09, 2016 | 2.820 | 2.830 | 2.540 | 2.565 | 32,257 | -0.18(-6.39%) |
Sep 08, 2016 | 2.820 | 2.850 | 2.610 | 2.740 | 135,880 | -0.03(-1.08%) |
Sep 07, 2016 | 2.780 | 2.835 | 2.720 | 2.770 | 20,445 | +0.02(+0.91%) |
Sep 06, 2016 | 2.700 | 2.850 | 2.690 | 2.745 | 19,056 | +0.02(+0.55%) |
Sep 02, 2016 | 2.760 | 2.730 | 2.730 | 2.730 | 107,700 | -0.09(-3.19%) |