Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.230 | 2.237 | 2.159 | 2.211 | 19,759,682 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.156 | 2.192 | 22,399,474 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.198 | 2.140 | 2.140 | 11,769,835 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,536,379 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.159 | 13,033,729 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.159 | 18,659,380 | +0.01(+0.30%) |
Oct 21, 2016 | 2.069 | 2.166 | 2.050 | 2.153 | 20,160,090 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.011 | 2.082 | 11,625,884 | +0.05(+2.22%) |
Oct 19, 2016 | 1.998 | 2.050 | 1.995 | 2.037 | 14,789,312 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.947 | 2.005 | 13,532,848 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.882 | 1.902 | 4,357,969 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.869 | 1.869 | 8,342,596 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.869 | 16,330,066 | +0.00(+0.00%) |
Oct 12, 2016 | 1.869 | 1.921 | 1.794 | 1.869 | 5,819,873 | -0.01(-0.34%) |
Oct 11, 2016 | 1.940 | 1.953 | 1.876 | 1.876 | 14,185,025 | -0.06(-3.32%) |
Oct 10, 2016 | 1.927 | 1.960 | 1.905 | 1.940 | 18,429,886 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,051,932 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,409,955 | +0.05(+2.50%) |
Oct 05, 2016 | 1.766 | 1.811 | 1.747 | 1.805 | 8,637,144 | +0.08(+4.48%) |
Oct 04, 2016 | 1.779 | 1.802 | 1.721 | 1.728 | 6,750,261 | -0.08(-4.29%) |
Oct 03, 2016 | 1.760 | 1.805 | 1.747 | 1.805 | 7,369,716 | +0.05(+2.94%) |
Sep 30, 2016 | 1.786 | 1.798 | 1.750 | 1.753 | 8,005,013 | -0.01(-0.37%) |
Sep 29, 2016 | 1.798 | 1.844 | 1.740 | 1.760 | 16,988,846 | -0.04(-2.15%) |
Sep 28, 2016 | 1.740 | 1.798 | 1.715 | 1.798 | 8,254,675 | +0.08(+4.89%) |
Sep 27, 2016 | 1.708 | 1.721 | 1.657 | 1.715 | 5,920,247 | +0.01(+0.76%) |
Sep 26, 2016 | 1.676 | 1.728 | 1.676 | 1.702 | 7,965,944 | -0.02(-1.12%) |
Sep 23, 2016 | 1.695 | 1.760 | 1.683 | 1.721 | 10,836,334 | +0.00(+0.00%) |
Sep 22, 2016 | 1.792 | 1.811 | 1.718 | 1.721 | 10,306,712 | -0.03(-1.48%) |
Sep 21, 2016 | 1.689 | 1.766 | 1.663 | 1.747 | 12,112,854 | +0.11(+6.69%) |
Sep 20, 2016 | 1.682 | 1.682 | 1.605 | 1.637 | 11,256,670 | -0.01(-0.39%) |
Sep 19, 2016 | 1.682 | 1.715 | 1.621 | 1.644 | 10,669,789 | +0.00(+0.00%) |
Sep 16, 2016 | 1.637 | 1.657 | 1.592 | 1.644 | 21,152,524 | -0.05(-2.67%) |
Sep 15, 2016 | 1.676 | 1.702 | 1.637 | 1.689 | 10,811,622 | +0.02(+1.16%) |
Sep 14, 2016 | 1.663 | 1.708 | 1.624 | 1.670 | 18,841,594 | +0.01(+0.78%) |
Sep 13, 2016 | 1.798 | 1.818 | 1.644 | 1.657 | 15,224,918 | -0.19(-10.14%) |
Sep 12, 2016 | 1.740 | 1.850 | 1.728 | 1.844 | 15,383,905 | +0.06(+3.62%) |
Sep 09, 2016 | 1.869 | 1.882 | 1.773 | 1.779 | 16,880,734 | -0.15(-7.69%) |
Sep 08, 2016 | 1.934 | 1.960 | 1.882 | 1.927 | 24,288,436 | +0.05(+2.75%) |
Sep 07, 2016 | 1.921 | 1.934 | 1.844 | 1.876 | 10,759,997 | -0.03(-1.69%) |
Sep 06, 2016 | 1.895 | 1.908 | 1.844 | 1.908 | 9,528,029 | +0.05(+2.42%) |
Sep 02, 2016 | 1.792 | 1.863 | 1.863 | 1.863 | 21,189,056 | +0.12(+7.04%) |
Sep 01, 2016 | 1.786 | 1.792 | 1.734 | 1.740 | 23,310,810 | -0.04(-2.17%) |
Aug 31, 2016 | 1.818 | 1.837 | 1.734 | 1.779 | 18,937,518 | -0.02(-1.08%) |
Aug 30, 2016 | 1.831 | 1.876 | 1.779 | 1.798 | 8,503,497 | -0.03(-1.76%) |
Aug 29, 2016 | 1.786 | 1.850 | 1.773 | 1.831 | 6,762,197 | +0.05(+2.53%) |
Aug 26, 2016 | 1.831 | 1.889 | 1.766 | 1.786 | 10,042,323 | -0.01(-0.72%) |
Aug 25, 2016 | 1.831 | 1.856 | 1.786 | 1.798 | 8,996,117 | +0.01(+0.36%) |
Aug 24, 2016 | 1.869 | 1.882 | 1.789 | 1.792 | 19,375,720 | -0.12(-6.08%) |
Aug 23, 2016 | 1.966 | 1.998 | 1.902 | 1.908 | 26,269,510 | +0.01(+0.31%) |
Aug 22, 2016 | 2.005 | 2.021 | 1.902 | 1.902 | 19,612,018 | -0.12(-5.73%) |
Aug 19, 2016 | 2.024 | 2.037 | 1.954 | 2.018 | 22,918,822 | -0.01(-0.32%) |
Aug 18, 2016 | 2.018 | 2.050 | 2.005 | 2.024 | 31,126,660 | +0.07(+3.62%) |
Aug 17, 2016 | 1.844 | 1.973 | 1.825 | 1.954 | 25,325,202 | +0.05(+2.70%) |
Aug 16, 2016 | 1.934 | 1.986 | 1.886 | 1.902 | 21,214,386 | -0.03(-1.33%) |
Aug 15, 2016 | 1.825 | 1.934 | 1.819 | 1.928 | 19,899,144 | +0.13(+7.53%) |
Aug 12, 2016 | 1.799 | 1.864 | 1.793 | 1.793 | 14,591,908 | -0.03(-1.76%) |
Aug 11, 2016 | 1.761 | 1.825 | 1.709 | 1.825 | 22,201,680 | +0.09(+5.19%) |
Aug 10, 2016 | 1.761 | 1.786 | 1.684 | 1.735 | 27,416,996 | +0.08(+4.65%) |
Aug 09, 2016 | 1.671 | 1.722 | 1.651 | 1.658 | 34,941,780 | +0.03(+1.57%) |
Aug 08, 2016 | 1.709 | 1.729 | 1.600 | 1.632 | 28,830,542 | -0.08(-4.87%) |
Aug 05, 2016 | 1.664 | 1.716 | 1.645 | 1.716 | 26,519,256 | +0.09(+5.53%) |
Aug 04, 2016 | 1.581 | 1.645 | 1.562 | 1.626 | 30,285,388 | +0.10(+6.30%) |
Aug 03, 2016 | 1.439 | 1.529 | 1.407 | 1.529 | 11,050,343 | +0.08(+5.78%) |
Aug 02, 2016 | 1.529 | 1.549 | 1.446 | 1.446 | 9,417,268 | -0.07(-4.66%) |