Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.190 | 2.190 | 2.059 | 2.150 | 22,889 | -0.01(-0.46%) |
Oct 28, 2016 | 2.340 | 2.450 | 2.130 | 2.160 | 99,820 | -0.18(-7.69%) |
Oct 27, 2016 | 2.500 | 2.580 | 2.340 | 2.340 | 235,552 | -0.17(-6.77%) |
Oct 26, 2016 | 2.490 | 2.649 | 2.420 | 2.510 | 44,666 | +0.02(+0.80%) |
Oct 25, 2016 | 2.400 | 2.500 | 2.320 | 2.490 | 149,068 | +0.07(+2.89%) |
Oct 24, 2016 | 2.500 | 2.510 | 2.400 | 2.420 | 36,429 | -0.08(-3.20%) |
Oct 21, 2016 | 2.600 | 2.662 | 2.380 | 2.500 | 94,337 | -0.13(-4.94%) |
Oct 20, 2016 | 2.550 | 2.720 | 2.550 | 2.630 | 291,809 | +0.06(+2.33%) |
Oct 19, 2016 | 2.610 | 2.645 | 2.500 | 2.570 | 89,544 | -0.06(-2.28%) |
Oct 18, 2016 | 3.000 | 3.030 | 2.560 | 2.630 | 283,495 | -0.37(-12.33%) |
Oct 17, 2016 | 2.970 | 3.120 | 2.890 | 3.000 | 230,645 | +0.00(+0.00%) |
Oct 14, 2016 | 3.200 | 3.200 | 2.900 | 3.000 | 690,329 | -0.23(-7.12%) |
Oct 13, 2016 | 3.040 | 3.600 | 3.010 | 3.230 | 7,105,154 | +0.13(+4.19%) |
Oct 12, 2016 | 2.550 | 4.450 | 2.538 | 3.100 | 15,244,050 | +0.84(+37.17%) |
Oct 11, 2016 | 2.310 | 2.320 | 2.210 | 2.260 | 4,391 | -0.06(-2.59%) |
Oct 10, 2016 | 2.416 | 2.416 | 2.310 | 2.320 | 2,531 | -0.01(-0.43%) |
Oct 07, 2016 | 2.300 | 2.440 | 2.300 | 2.330 | 1,479 | +0.01(+0.37%) |
Oct 06, 2016 | 2.300 | 2.370 | 2.300 | 2.321 | 6,004 | +0.00(+0.06%) |
Oct 05, 2016 | 2.343 | 2.380 | 2.320 | 2.320 | 3,664 | -0.01(-0.43%) |
Oct 04, 2016 | 2.330 | 2.370 | 2.300 | 2.330 | 3,566 | +0.06(+2.64%) |
Oct 03, 2016 | 2.290 | 2.370 | 2.180 | 2.270 | 25,199 | +0.00(+0.00%) |
Sep 30, 2016 | 2.360 | 2.450 | 2.130 | 2.270 | 29,015 | -0.07(-2.99%) |
Sep 29, 2016 | 2.420 | 2.420 | 2.270 | 2.340 | 15,144 | -0.08(-3.31%) |
Sep 28, 2016 | 2.420 | 2.540 | 2.400 | 2.420 | 12,725 | +0.00(+0.05%) |
Sep 27, 2016 | 2.470 | 2.470 | 2.350 | 2.419 | 14,272 | -0.05(-2.07%) |
Sep 26, 2016 | 2.550 | 2.550 | 2.455 | 2.470 | 9,356 | -0.02(-0.80%) |
Sep 23, 2016 | 2.570 | 2.570 | 2.480 | 2.490 | 2,523 | +0.08(+3.32%) |
Sep 22, 2016 | 2.480 | 2.500 | 2.400 | 2.410 | 10,662 | -0.05(-2.03%) |
Sep 21, 2016 | 2.410 | 2.570 | 2.340 | 2.460 | 45,699 | -0.03(-1.20%) |
Sep 20, 2016 | 2.467 | 2.490 | 2.432 | 2.490 | 2,071 | +0.05(+1.84%) |
Sep 19, 2016 | 2.550 | 2.560 | 2.410 | 2.445 | 5,416 | +0.01(+0.62%) |
Sep 16, 2016 | 2.556 | 2.580 | 2.430 | 2.430 | 9,625 | +0.00(+0.00%) |
Sep 15, 2016 | 2.380 | 2.490 | 2.350 | 2.430 | 9,734 | +0.03(+1.25%) |
Sep 14, 2016 | 2.430 | 2.540 | 2.400 | 2.400 | 6,441 | -0.08(-3.22%) |
Sep 13, 2016 | 2.360 | 2.540 | 2.350 | 2.480 | 3,647 | +0.06(+2.48%) |
Sep 12, 2016 | 2.410 | 2.450 | 2.282 | 2.420 | 9,714 | +0.10(+4.31%) |
Sep 09, 2016 | 2.430 | 2.560 | 2.310 | 2.320 | 12,908 | -0.20(-7.94%) |
Sep 08, 2016 | 2.460 | 2.710 | 2.250 | 2.520 | 21,211 | +0.10(+4.13%) |
Sep 07, 2016 | 2.650 | 2.800 | 2.420 | 2.420 | 8,310 | -0.23(-8.68%) |
Sep 06, 2016 | 2.750 | 2.750 | 2.650 | 2.650 | 6,367 | -0.06(-2.21%) |
Sep 02, 2016 | 2.657 | 2.710 | 2.710 | 2.710 | 10,600 | +0.06(+2.26%) |
Sep 01, 2016 | 2.540 | 2.700 | 2.530 | 2.650 | 17,246 | +0.15(+5.80%) |
Aug 31, 2016 | 2.520 | 2.530 | 2.500 | 2.505 | 2,195 | -0.01(-0.21%) |
Aug 30, 2016 | 2.570 | 2.690 | 2.510 | 2.510 | 12,473 | -0.03(-1.18%) |
Aug 29, 2016 | 2.510 | 2.550 | 2.500 | 2.540 | 6,923 | +0.08(+3.25%) |
Aug 26, 2016 | 2.534 | 2.580 | 2.439 | 2.460 | 9,419 | -0.15(-5.75%) |
Aug 25, 2016 | 2.700 | 2.700 | 2.600 | 2.610 | 9,530 | +0.01(+0.38%) |
Aug 24, 2016 | 2.600 | 2.640 | 2.600 | 2.600 | 8,412 | +0.00(+0.00%) |
Aug 23, 2016 | 2.540 | 2.620 | 2.520 | 2.600 | 15,717 | +0.10(+4.00%) |
Aug 22, 2016 | 2.500 | 2.519 | 2.500 | 2.500 | 9,430 | +0.06(+2.46%) |
Aug 19, 2016 | 2.450 | 2.570 | 2.410 | 2.440 | 7,965 | +0.00(+0.00%) |
Aug 18, 2016 | 2.570 | 2.600 | 2.310 | 2.440 | 96,518 | -0.03(-1.21%) |
Aug 17, 2016 | 2.440 | 2.540 | 2.400 | 2.470 | 29,163 | +0.07(+2.92%) |
Aug 16, 2016 | 2.400 | 2.430 | 2.250 | 2.400 | 13,646 | +0.00(+0.00%) |
Aug 15, 2016 | 2.300 | 2.440 | 2.300 | 2.400 | 15,342 | +0.16(+7.14%) |
Aug 12, 2016 | 2.260 | 2.380 | 2.230 | 2.240 | 3,800 | +0.00(+0.00%) |
Aug 11, 2016 | 2.233 | 2.330 | 2.230 | 2.240 | 9,397 | +0.03(+1.36%) |
Aug 10, 2016 | 2.220 | 2.350 | 2.210 | 2.210 | 20,184 | -0.07(-3.07%) |
Aug 09, 2016 | 2.330 | 2.440 | 2.250 | 2.280 | 12,797 | -0.05(-2.15%) |
Aug 08, 2016 | 2.500 | 2.500 | 2.290 | 2.330 | 14,601 | -0.07(-2.92%) |
Aug 05, 2016 | 2.486 | 2.486 | 2.317 | 2.400 | 3,861 | -0.05(-2.04%) |
Aug 04, 2016 | 2.360 | 2.460 | 2.240 | 2.450 | 99,216 | +0.01(+0.41%) |
Aug 03, 2016 | 2.420 | 2.529 | 2.397 | 2.440 | 10,620 | +0.02(+0.82%) |
Aug 02, 2016 | 2.490 | 2.510 | 2.420 | 2.420 | 3,012 | +0.01(+0.41%) |