Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.000 | 3.100 | 2.850 | 2.900 | 224,498 | -0.05(-1.69%) |
Nov 29, 2016 | 3.000 | 3.040 | 2.925 | 2.950 | 79,927 | +0.00(+0.00%) |
Nov 28, 2016 | 3.000 | 3.050 | 2.950 | 2.950 | 210,141 | -0.10(-3.28%) |
Nov 25, 2016 | 2.900 | 3.050 | 2.900 | 3.050 | 53,782 | +0.15(+5.17%) |
Nov 23, 2016 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
Nov 22, 2016 | 2.900 | 3.025 | 2.850 | 2.950 | 245,094 | +0.05(+1.72%) |
Nov 21, 2016 | 2.850 | 2.950 | 2.750 | 2.900 | 164,694 | +0.10(+3.57%) |
Nov 18, 2016 | 2.750 | 2.850 | 2.700 | 2.800 | 110,117 | +0.05(+1.82%) |
Nov 17, 2016 | 2.900 | 2.950 | 2.700 | 2.750 | 198,562 | -0.10(-3.51%) |
Nov 16, 2016 | 2.850 | 2.925 | 2.800 | 2.850 | 143,819 | +0.00(+0.00%) |
Nov 15, 2016 | 3.000 | 3.000 | 2.800 | 2.850 | 102,007 | -0.15(-5.00%) |
Nov 14, 2016 | 3.200 | 3.200 | 2.950 | 3.000 | 158,109 | -0.15(-4.76%) |
Nov 11, 2016 | 3.050 | 3.200 | 2.850 | 3.150 | 241,149 | +0.15(+5.00%) |
Nov 10, 2016 | 2.950 | 3.050 | 2.825 | 3.000 | 184,820 | +0.05(+1.69%) |
Nov 09, 2016 | 2.700 | 2.950 | 2.700 | 2.950 | 133,788 | +0.20(+7.27%) |
Nov 08, 2016 | 2.800 | 2.950 | 2.700 | 2.750 | 87,517 | -0.05(-1.79%) |
Nov 07, 2016 | 2.650 | 2.800 | 2.550 | 2.800 | 190,801 | +0.25(+9.80%) |
Nov 04, 2016 | 2.500 | 2.600 | 2.500 | 2.550 | 161,576 | +0.00(+0.00%) |
Nov 03, 2016 | 2.600 | 2.600 | 2.540 | 2.550 | 133,336 | +0.00(+0.00%) |
Nov 02, 2016 | 2.550 | 2.700 | 2.500 | 2.550 | 179,722 | -0.05(-1.92%) |
Nov 01, 2016 | 2.600 | 2.600 | 2.550 | 2.600 | 121,489 | +0.05(+1.96%) |
Oct 31, 2016 | 2.650 | 2.650 | 2.500 | 2.550 | 274,598 | -0.11(-4.14%) |
Oct 28, 2016 | 2.680 | 2.720 | 2.630 | 2.660 | 130,830 | -0.03(-1.12%) |
Oct 27, 2016 | 2.800 | 2.820 | 2.670 | 2.690 | 194,758 | -0.11(-3.93%) |
Oct 26, 2016 | 2.950 | 3.000 | 2.800 | 2.800 | 215,979 | -0.17(-5.72%) |
Oct 25, 2016 | 3.060 | 3.070 | 2.880 | 2.970 | 300,027 | -0.14(-4.50%) |
Oct 24, 2016 | 3.140 | 3.170 | 3.100 | 3.110 | 59,258 | +0.00(+0.00%) |
Oct 21, 2016 | 3.220 | 3.270 | 3.100 | 3.110 | 75,375 | -0.15(-4.60%) |
Oct 20, 2016 | 3.240 | 3.300 | 3.230 | 3.260 | 84,142 | +0.04(+1.24%) |
Oct 19, 2016 | 3.170 | 3.240 | 3.170 | 3.220 | 84,217 | +0.06(+1.90%) |
Oct 18, 2016 | 3.130 | 3.180 | 3.090 | 3.160 | 99,441 | +0.05(+1.61%) |
Oct 17, 2016 | 3.100 | 3.150 | 3.080 | 3.110 | 56,711 | +0.02(+0.65%) |
Oct 14, 2016 | 3.090 | 3.120 | 3.040 | 3.090 | 351,066 | -0.01(-0.32%) |
Oct 13, 2016 | 3.060 | 3.120 | 3.040 | 3.100 | 191,079 | +0.01(+0.32%) |
Oct 12, 2016 | 3.110 | 3.140 | 3.060 | 3.090 | 128,750 | -0.01(-0.32%) |
Oct 11, 2016 | 3.160 | 3.180 | 3.085 | 3.100 | 108,666 | -0.09(-2.82%) |
Oct 10, 2016 | 3.100 | 3.220 | 3.100 | 3.190 | 101,418 | +0.11(+3.57%) |
Oct 07, 2016 | 3.110 | 3.140 | 3.060 | 3.080 | 61,927 | -0.02(-0.65%) |
Oct 06, 2016 | 3.130 | 3.200 | 3.080 | 3.100 | 48,919 | -0.06(-1.90%) |
Oct 05, 2016 | 3.120 | 3.200 | 3.110 | 3.160 | 49,085 | +0.03(+0.96%) |
Oct 04, 2016 | 3.100 | 3.170 | 3.100 | 3.130 | 129,111 | +0.02(+0.64%) |
Oct 03, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 54,093 | -0.02(-0.64%) |
Sep 30, 2016 | 3.080 | 3.170 | 3.075 | 3.130 | 127,427 | +0.07(+2.29%) |
Sep 29, 2016 | 3.100 | 3.140 | 3.050 | 3.060 | 74,981 | -0.04(-1.29%) |
Sep 28, 2016 | 3.040 | 3.110 | 3.020 | 3.100 | 213,330 | +0.04(+1.31%) |
Sep 27, 2016 | 3.020 | 3.090 | 3.020 | 3.060 | 52,567 | +0.01(+0.33%) |
Sep 26, 2016 | 3.030 | 3.060 | 3.020 | 3.050 | 88,476 | +0.00(+0.00%) |
Sep 23, 2016 | 3.100 | 3.160 | 3.030 | 3.050 | 76,605 | -0.08(-2.56%) |
Sep 22, 2016 | 3.060 | 3.160 | 3.060 | 3.130 | 138,219 | +0.08(+2.62%) |
Sep 21, 2016 | 3.020 | 3.050 | 2.980 | 3.050 | 106,858 | +0.02(+0.66%) |
Sep 20, 2016 | 3.110 | 3.118 | 3.020 | 3.030 | 65,083 | -0.05(-1.62%) |
Sep 19, 2016 | 3.120 | 3.160 | 3.070 | 3.080 | 96,526 | -0.07(-2.22%) |
Sep 16, 2016 | 3.110 | 3.210 | 3.080 | 3.150 | 274,144 | +0.06(+1.94%) |
Sep 15, 2016 | 3.130 | 3.130 | 3.020 | 3.090 | 119,008 | -0.01(-0.32%) |
Sep 14, 2016 | 3.110 | 3.150 | 3.080 | 3.100 | 82,859 | -0.01(-0.32%) |
Sep 13, 2016 | 3.090 | 3.130 | 3.020 | 3.110 | 141,106 | +0.01(+0.32%) |
Sep 12, 2016 | 3.120 | 3.200 | 3.043 | 3.100 | 208,165 | -0.04(-1.27%) |
Sep 09, 2016 | 3.280 | 3.290 | 3.100 | 3.140 | 259,304 | -0.16(-4.85%) |
Sep 08, 2016 | 3.400 | 3.400 | 3.290 | 3.300 | 65,534 | -0.08(-2.37%) |
Sep 07, 2016 | 3.280 | 3.480 | 3.280 | 3.380 | 115,213 | +0.07(+2.11%) |
Sep 06, 2016 | 3.380 | 3.420 | 3.280 | 3.310 | 56,250 | -0.09(-2.65%) |
Sep 02, 2016 | 3.340 | 3.400 | 3.400 | 3.400 | 72,700 | +0.08(+2.41%) |