Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.430 | 3.500 | 3.370 | 3.480 | 181,587 | +0.05(+1.46%) |
Oct 28, 2016 | 3.360 | 3.490 | 3.240 | 3.430 | 287,555 | +0.08(+2.39%) |
Oct 27, 2016 | 3.390 | 3.410 | 3.340 | 3.350 | 177,695 | -0.02(-0.59%) |
Oct 26, 2016 | 3.380 | 3.450 | 3.350 | 3.370 | 219,106 | -0.01(-0.30%) |
Oct 25, 2016 | 3.350 | 3.440 | 3.310 | 3.380 | 252,373 | +0.07(+2.11%) |
Oct 24, 2016 | 3.480 | 3.510 | 3.270 | 3.310 | 340,388 | -0.15(-4.34%) |
Oct 21, 2016 | 3.360 | 3.480 | 3.290 | 3.460 | 205,385 | +0.11(+3.28%) |
Oct 20, 2016 | 3.330 | 3.390 | 3.310 | 3.350 | 175,045 | +0.04(+1.21%) |
Oct 19, 2016 | 3.160 | 3.380 | 3.130 | 3.310 | 543,001 | +0.22(+7.12%) |
Oct 18, 2016 | 3.120 | 3.200 | 3.050 | 3.090 | 304,778 | +0.03(+0.98%) |
Oct 17, 2016 | 2.980 | 3.080 | 2.980 | 3.060 | 223,337 | +0.08(+2.68%) |
Oct 14, 2016 | 3.130 | 3.180 | 2.940 | 2.980 | 619,087 | -0.18(-5.70%) |
Oct 13, 2016 | 3.110 | 3.280 | 3.080 | 3.160 | 367,998 | +0.05(+1.61%) |
Oct 12, 2016 | 3.080 | 3.180 | 3.050 | 3.110 | 326,541 | +0.04(+1.30%) |
Oct 11, 2016 | 3.100 | 3.160 | 3.030 | 3.070 | 216,158 | -0.06(-1.92%) |
Oct 07, 2016 | 3.130 | 3.130 | 3.130 | 0 | +0.07(+2.29%) | |
Oct 06, 2016 | 3.070 | 3.160 | 2.980 | 3.060 | 555,188 | -0.11(-3.47%) |
Oct 05, 2016 | 3.170 | 3.200 | 2.960 | 3.170 | 611,357 | +0.08(+2.59%) |
Oct 04, 2016 | 3.150 | 3.415 | 3.080 | 3.090 | 865,939 | -0.16(-4.92%) |
Oct 03, 2016 | 3.210 | 3.320 | 3.190 | 3.250 | 299,031 | +0.04(+1.25%) |
Sep 30, 2016 | 3.150 | 3.300 | 3.130 | 3.210 | 419,639 | +0.08(+2.56%) |
Sep 29, 2016 | 3.150 | 3.190 | 3.090 | 3.130 | 412,582 | -0.02(-0.63%) |
Sep 28, 2016 | 3.040 | 3.220 | 2.930 | 3.150 | 539,672 | +0.14(+4.65%) |
Sep 27, 2016 | 3.100 | 3.190 | 2.970 | 3.010 | 473,751 | -0.14(-4.44%) |
Sep 26, 2016 | 3.230 | 3.250 | 3.120 | 3.150 | 127,044 | -0.06(-1.87%) |
Sep 23, 2016 | 3.250 | 3.340 | 3.160 | 3.210 | 273,436 | -0.06(-1.83%) |
Sep 22, 2016 | 3.280 | 3.370 | 3.250 | 3.270 | 289,484 | +0.01(+0.31%) |
Sep 21, 2016 | 3.230 | 3.270 | 3.130 | 3.260 | 429,653 | +0.10(+3.16%) |
Sep 20, 2016 | 3.060 | 3.240 | 3.050 | 3.160 | 277,403 | +0.08(+2.60%) |
Sep 19, 2016 | 3.080 | 3.120 | 3.005 | 3.080 | 279,902 | +0.05(+1.65%) |
Sep 16, 2016 | 2.920 | 3.060 | 2.910 | 3.030 | 11,253,618 | +0.03(+1.00%) |
Sep 15, 2016 | 2.920 | 3.090 | 2.825 | 3.000 | 482,313 | +0.14(+4.90%) |
Sep 14, 2016 | 2.890 | 2.985 | 2.800 | 2.860 | 468,735 | +0.05(+1.78%) |
Sep 13, 2016 | 2.980 | 3.000 | 2.800 | 2.810 | 642,131 | -0.13(-4.42%) |
Sep 12, 2016 | 2.940 | 3.030 | 2.780 | 2.940 | 831,123 | -0.04(-1.34%) |
Sep 09, 2016 | 2.920 | 3.060 | 2.880 | 2.980 | 934,024 | +0.01(+0.34%) |
Sep 08, 2016 | 2.880 | 3.010 | 2.850 | 2.970 | 383,582 | +0.04(+1.37%) |
Sep 07, 2016 | 2.980 | 3.040 | 2.800 | 2.930 | 450,252 | -0.06(-2.01%) |
Sep 06, 2016 | 2.830 | 3.060 | 2.810 | 2.990 | 660,744 | +0.16(+5.65%) |
Sep 02, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.05(+1.80%) | |
Sep 01, 2016 | 2.510 | 2.810 | 2.480 | 2.780 | 488,166 | +0.26(+10.32%) |
Aug 31, 2016 | 2.470 | 2.565 | 2.420 | 2.520 | 447,729 | +0.02(+0.80%) |
Aug 30, 2016 | 2.560 | 2.620 | 2.480 | 2.500 | 211,513 | -0.05(-1.96%) |
Aug 29, 2016 | 2.590 | 2.600 | 2.520 | 2.550 | 230,523 | -0.07(-2.67%) |
Aug 26, 2016 | 2.590 | 2.770 | 2.580 | 2.620 | 344,864 | -0.01(-0.38%) |
Aug 25, 2016 | 2.580 | 2.760 | 2.510 | 2.630 | 627,872 | +0.05(+1.94%) |
Aug 24, 2016 | 2.500 | 2.630 | 2.490 | 2.580 | 384,688 | +0.04(+1.57%) |
Aug 23, 2016 | 2.570 | 2.620 | 2.540 | 2.540 | 279,924 | -0.02(-0.78%) |
Aug 22, 2016 | 2.490 | 2.580 | 2.480 | 2.560 | 166,495 | +0.03(+1.19%) |
Aug 19, 2016 | 2.480 | 2.560 | 2.480 | 2.530 | 246,373 | -0.02(-0.78%) |
Aug 18, 2016 | 2.470 | 2.560 | 2.470 | 2.550 | 185,716 | +0.09(+3.66%) |
Aug 17, 2016 | 2.440 | 2.510 | 2.430 | 2.460 | 472,090 | +0.00(+0.00%) |
Aug 16, 2016 | 2.470 | 2.490 | 2.440 | 2.460 | 117,036 | -0.01(-0.40%) |
Aug 15, 2016 | 2.450 | 2.480 | 2.400 | 2.470 | 201,024 | +0.04(+1.65%) |
Aug 12, 2016 | 2.450 | 2.520 | 2.410 | 2.430 | 160,612 | -0.02(-0.82%) |
Aug 11, 2016 | 2.470 | 2.530 | 2.420 | 2.450 | 155,214 | -0.07(-2.78%) |
Aug 10, 2016 | 2.480 | 2.520 | 2.460 | 2.520 | 169,007 | +0.04(+1.61%) |
Aug 09, 2016 | 2.440 | 2.520 | 2.420 | 2.480 | 202,240 | +0.09(+3.77%) |
Aug 08, 2016 | 2.370 | 2.420 | 2.360 | 2.390 | 224,907 | +0.02(+0.84%) |
Aug 05, 2016 | 2.380 | 2.470 | 2.370 | 2.370 | 216,550 | -0.10(-4.05%) |
Aug 04, 2016 | 2.470 | 2.490 | 2.440 | 2.470 | 163,081 | +0.01(+0.41%) |
Aug 03, 2016 | 2.490 | 2.490 | 2.420 | 2.460 | 121,974 | -0.03(-1.20%) |