Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.901 | 3.060 | 2.901 | 2.915 | 705,793 | +0.04(+1.35%) |
Nov 29, 2016 | 2.939 | 2.973 | 2.876 | 2.876 | 645,944 | -0.09(-3.10%) |
Nov 28, 2016 | 2.988 | 3.041 | 2.905 | 2.968 | 342,252 | +0.00(+0.15%) |
Nov 25, 2016 | 3.017 | 3.058 | 2.954 | 2.964 | 97,176 | -0.10(-3.29%) |
Nov 23, 2016 | 3.065 | 3.065 | 3.065 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.122 | 3.185 | 3.007 | 3.060 | 592,612 | -0.08(-2.60%) |
Nov 21, 2016 | 2.978 | 3.214 | 2.926 | 3.142 | 469,614 | +0.17(+5.65%) |
Nov 18, 2016 | 2.882 | 2.978 | 2.844 | 2.974 | 482,574 | +0.13(+4.56%) |
Nov 17, 2016 | 2.998 | 2.998 | 2.825 | 2.844 | 233,959 | -0.13(-4.52%) |
Nov 16, 2016 | 2.930 | 2.998 | 2.892 | 2.978 | 356,006 | +0.10(+3.51%) |
Nov 15, 2016 | 2.810 | 2.916 | 2.781 | 2.877 | 269,591 | +0.11(+3.81%) |
Nov 14, 2016 | 2.743 | 2.810 | 2.675 | 2.772 | 210,642 | +0.04(+1.41%) |
Nov 11, 2016 | 2.873 | 2.892 | 2.700 | 2.733 | 246,424 | -0.13(-4.53%) |
Nov 10, 2016 | 2.772 | 2.892 | 2.772 | 2.863 | 195,756 | +0.09(+3.29%) |
Nov 09, 2016 | 2.690 | 2.849 | 2.647 | 2.772 | 659,053 | +0.04(+1.35%) |
Nov 08, 2016 | 2.877 | 2.896 | 2.714 | 2.735 | 232,196 | -0.16(-5.59%) |
Nov 07, 2016 | 2.926 | 3.002 | 2.858 | 2.897 | 214,467 | -0.04(-1.31%) |
Nov 04, 2016 | 2.892 | 2.993 | 2.853 | 2.935 | 128,795 | +0.00(+0.00%) |
Nov 03, 2016 | 2.892 | 2.950 | 2.834 | 2.935 | 283,774 | +0.04(+1.49%) |
Nov 02, 2016 | 2.945 | 2.954 | 2.858 | 2.892 | 281,147 | -0.08(-2.75%) |
Nov 01, 2016 | 2.993 | 3.026 | 2.950 | 2.974 | 191,976 | -0.04(-1.28%) |
Oct 31, 2016 | 3.050 | 3.074 | 2.969 | 3.012 | 126,980 | -0.04(-1.26%) |
Oct 28, 2016 | 3.089 | 3.118 | 2.998 | 3.050 | 184,923 | -0.03(-1.09%) |
Oct 27, 2016 | 3.041 | 3.122 | 2.950 | 3.084 | 273,193 | +0.03(+1.15%) |
Oct 26, 2016 | 3.054 | 3.142 | 2.981 | 3.049 | 376,640 | -0.04(-1.23%) |
Oct 25, 2016 | 3.040 | 3.144 | 3.025 | 3.087 | 277,244 | +0.03(+0.93%) |
Oct 24, 2016 | 3.340 | 3.340 | 3.025 | 3.059 | 551,575 | -0.27(-8.15%) |
Oct 21, 2016 | 3.283 | 3.383 | 3.226 | 3.330 | 453,731 | +0.07(+2.19%) |
Oct 20, 2016 | 3.292 | 3.330 | 3.173 | 3.259 | 366,716 | -0.03(-1.01%) |
Oct 19, 2016 | 3.140 | 3.387 | 3.106 | 3.292 | 844,232 | +0.14(+4.54%) |
Oct 18, 2016 | 2.959 | 3.168 | 2.939 | 3.149 | 512,740 | +0.21(+7.31%) |
Oct 17, 2016 | 2.882 | 2.954 | 2.863 | 2.935 | 527,623 | +0.07(+2.33%) |
Oct 14, 2016 | 2.906 | 2.906 | 2.820 | 2.868 | 737,329 | -0.02(-0.82%) |
Oct 13, 2016 | 2.882 | 2.956 | 2.839 | 2.892 | 1,056,278 | -0.00(-0.16%) |
Oct 12, 2016 | 2.859 | 2.940 | 2.830 | 2.897 | 577,600 | +0.03(+1.00%) |
Oct 11, 2016 | 2.901 | 2.949 | 2.811 | 2.868 | 446,395 | -0.01(-0.33%) |
Oct 10, 2016 | 2.892 | 2.959 | 2.873 | 2.878 | 761,098 | -0.01(-0.49%) |
Oct 07, 2016 | 2.897 | 2.944 | 2.887 | 2.892 | 371,034 | +0.01(+0.33%) |
Oct 06, 2016 | 2.930 | 2.987 | 2.863 | 2.882 | 103,187 | -0.03(-1.14%) |
Oct 05, 2016 | 2.854 | 2.940 | 2.811 | 2.916 | 123,188 | +0.08(+2.86%) |
Oct 04, 2016 | 2.859 | 2.885 | 2.763 | 2.835 | 257,963 | -0.04(-1.33%) |
Oct 03, 2016 | 2.806 | 2.911 | 2.792 | 2.873 | 231,341 | +0.06(+2.20%) |
Sep 30, 2016 | 3.035 | 3.035 | 2.811 | 2.811 | 215,904 | -0.21(-6.94%) |
Sep 29, 2016 | 2.882 | 3.025 | 2.873 | 3.021 | 322,193 | +0.14(+4.79%) |
Sep 28, 2016 | 2.792 | 2.925 | 2.725 | 2.882 | 126,651 | +0.11(+3.96%) |
Sep 27, 2016 | 2.782 | 2.829 | 2.650 | 2.773 | 210,906 | -0.02(-0.68%) |
Sep 26, 2016 | 2.806 | 2.896 | 2.777 | 2.792 | 285,826 | -0.03(-1.01%) |
Sep 23, 2016 | 2.782 | 2.839 | 2.754 | 2.820 | 171,623 | +0.05(+1.88%) |
Sep 22, 2016 | 2.872 | 2.910 | 2.711 | 2.768 | 319,819 | -0.10(-3.47%) |
Sep 21, 2016 | 2.882 | 2.953 | 2.825 | 2.867 | 597,057 | +0.04(+1.34%) |
Sep 20, 2016 | 2.621 | 2.934 | 2.588 | 2.829 | 490,657 | +0.21(+8.14%) |
Sep 19, 2016 | 2.522 | 2.640 | 2.522 | 2.617 | 147,200 | +0.09(+3.75%) |
Sep 16, 2016 | 2.484 | 2.560 | 2.456 | 2.522 | 178,891 | +0.03(+1.14%) |
Sep 15, 2016 | 2.602 | 2.637 | 2.460 | 2.494 | 279,298 | -0.07(-2.59%) |
Sep 14, 2016 | 2.669 | 2.688 | 2.508 | 2.560 | 234,501 | -0.10(-3.91%) |
Sep 13, 2016 | 2.697 | 2.730 | 2.650 | 2.664 | 193,434 | -0.09(-3.10%) |
Sep 12, 2016 | 2.706 | 2.792 | 2.697 | 2.749 | 172,900 | +0.03(+1.04%) |
Sep 09, 2016 | 2.844 | 2.900 | 2.683 | 2.721 | 197,997 | -0.13(-4.49%) |
Sep 08, 2016 | 2.697 | 2.848 | 2.669 | 2.848 | 346,719 | +0.15(+5.61%) |
Sep 07, 2016 | 2.697 | 2.730 | 2.683 | 2.697 | 143,250 | +0.01(+0.35%) |
Sep 06, 2016 | 2.721 | 2.725 | 2.654 | 2.688 | 137,041 | -0.03(-1.05%) |
Sep 02, 2016 | 2.754 | 2.716 | 2.716 | 2.716 | 158,932 | -0.06(-2.05%) |