Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.725 | 2.725 | 2.675 | 2.679 | 1,028,744 | -0.03(-1.23%) |
Nov 29, 2016 | 2.696 | 2.721 | 2.696 | 2.713 | 597,476 | +0.02(+0.62%) |
Nov 28, 2016 | 2.688 | 2.713 | 2.667 | 2.696 | 1,459,067 | +0.02(+0.92%) |
Nov 25, 2016 | 2.683 | 2.683 | 2.666 | 2.671 | 235,892 | -0.00(-0.14%) |
Nov 23, 2016 | 2.675 | 2.675 | 2.675 | 0 | +0.03(+0.95%) | |
Nov 22, 2016 | 2.629 | 2.654 | 2.600 | 2.650 | 1,081,031 | +0.01(+0.48%) |
Nov 21, 2016 | 2.596 | 2.637 | 2.596 | 2.637 | 752,970 | +0.03(+1.12%) |
Nov 18, 2016 | 2.629 | 2.629 | 2.575 | 2.608 | 920,425 | -0.01(-0.32%) |
Nov 17, 2016 | 2.579 | 2.629 | 2.563 | 2.617 | 973,708 | +0.06(+2.29%) |
Nov 16, 2016 | 2.491 | 2.562 | 2.487 | 2.558 | 824,157 | +0.05(+2.17%) |
Nov 15, 2016 | 2.445 | 2.520 | 2.437 | 2.504 | 1,120,146 | +0.05(+2.22%) |
Nov 14, 2016 | 2.487 | 2.495 | 2.428 | 2.449 | 1,081,184 | -0.05(-2.17%) |
Nov 11, 2016 | 2.462 | 2.525 | 2.445 | 2.504 | 1,138,685 | +0.01(+0.50%) |
Nov 10, 2016 | 2.529 | 2.545 | 2.483 | 2.491 | 1,211,899 | -0.04(-1.49%) |
Nov 09, 2016 | 2.491 | 2.561 | 2.474 | 2.529 | 911,951 | -0.04(-1.47%) |
Nov 08, 2016 | 2.529 | 2.591 | 2.529 | 2.566 | 721,078 | +0.02(+0.90%) |
Nov 07, 2016 | 2.572 | 2.593 | 2.539 | 2.543 | 929,902 | +0.00(+0.16%) |
Nov 04, 2016 | 2.531 | 2.568 | 2.520 | 2.539 | 813,440 | +0.02(+0.82%) |
Nov 03, 2016 | 2.519 | 2.537 | 2.498 | 2.519 | 771,280 | -0.01(-0.33%) |
Nov 02, 2016 | 2.605 | 2.605 | 2.519 | 2.527 | 2,390,769 | -0.10(-3.78%) |
Nov 01, 2016 | 2.667 | 2.684 | 2.585 | 2.626 | 1,673,445 | -0.02(-0.94%) |
Oct 31, 2016 | 2.688 | 2.709 | 2.651 | 2.651 | 1,249,498 | -0.02(-0.93%) |
Oct 28, 2016 | 2.730 | 2.741 | 2.667 | 2.676 | 1,032,919 | -0.06(-2.12%) |
Oct 27, 2016 | 2.783 | 2.783 | 2.730 | 2.734 | 665,864 | -0.04(-1.49%) |
Oct 26, 2016 | 2.763 | 2.783 | 2.763 | 2.775 | 741,823 | -0.00(-0.15%) |
Oct 25, 2016 | 2.792 | 2.796 | 2.779 | 2.779 | 373,944 | -0.00(-0.15%) |
Oct 24, 2016 | 2.787 | 2.800 | 2.779 | 2.783 | 480,723 | +0.00(+0.00%) |
Oct 21, 2016 | 2.746 | 2.792 | 2.746 | 2.783 | 613,642 | +0.02(+0.60%) |
Oct 20, 2016 | 2.758 | 2.779 | 2.750 | 2.767 | 585,034 | +0.01(+0.30%) |
Oct 19, 2016 | 2.705 | 2.763 | 2.705 | 2.758 | 582,258 | +0.05(+1.99%) |
Oct 18, 2016 | 2.701 | 2.713 | 2.696 | 2.705 | 985,550 | +0.01(+0.31%) |
Oct 17, 2016 | 2.754 | 2.754 | 2.688 | 2.696 | 903,434 | -0.07(-2.54%) |
Oct 14, 2016 | 2.763 | 2.779 | 2.763 | 2.767 | 351,761 | +0.00(+0.00%) |
Oct 13, 2016 | 2.754 | 2.767 | 2.730 | 2.767 | 654,958 | -0.01(-0.45%) |
Oct 12, 2016 | 2.763 | 2.779 | 2.746 | 2.779 | 687,698 | +0.00(+0.00%) |
Oct 11, 2016 | 2.800 | 2.800 | 2.754 | 2.779 | 995,060 | -0.01(-0.52%) |
Oct 10, 2016 | 2.777 | 2.794 | 2.770 | 2.794 | 613,111 | +0.02(+0.74%) |
Oct 07, 2016 | 2.785 | 2.790 | 2.765 | 2.773 | 565,997 | -0.01(-0.29%) |
Oct 06, 2016 | 2.794 | 2.794 | 2.773 | 2.781 | 645,417 | -0.02(-0.59%) |
Oct 05, 2016 | 2.794 | 2.806 | 2.785 | 2.798 | 1,077,610 | +0.01(+0.44%) |
Oct 04, 2016 | 2.757 | 2.790 | 2.749 | 2.785 | 892,692 | +0.02(+0.89%) |
Oct 03, 2016 | 2.744 | 2.777 | 2.744 | 2.761 | 792,365 | -0.00(-0.15%) |
Sep 30, 2016 | 2.785 | 2.802 | 2.765 | 2.765 | 749,948 | -0.01(-0.44%) |
Sep 29, 2016 | 2.777 | 2.779 | 2.753 | 2.777 | 1,306,786 | +0.00(+0.15%) |
Sep 28, 2016 | 2.757 | 2.775 | 2.749 | 2.773 | 1,088,440 | +0.02(+0.89%) |
Sep 27, 2016 | 2.720 | 2.749 | 2.708 | 2.749 | 284,536 | +0.02(+0.75%) |
Sep 26, 2016 | 2.728 | 2.740 | 2.716 | 2.728 | 565,001 | -0.02(-0.75%) |
Sep 23, 2016 | 2.744 | 2.749 | 2.720 | 2.749 | 517,755 | +0.01(+0.45%) |
Sep 22, 2016 | 2.732 | 2.740 | 2.724 | 2.736 | 722,896 | +0.03(+1.06%) |
Sep 21, 2016 | 2.695 | 2.708 | 2.667 | 2.708 | 812,198 | +0.02(+0.92%) |
Sep 20, 2016 | 2.695 | 2.695 | 2.679 | 2.683 | 499,367 | +0.00(+0.00%) |
Sep 19, 2016 | 2.667 | 2.683 | 2.654 | 2.683 | 449,731 | +0.02(+0.77%) |
Sep 16, 2016 | 2.658 | 2.671 | 2.658 | 2.663 | 275,027 | -0.00(-0.15%) |
Sep 15, 2016 | 2.658 | 2.683 | 2.654 | 2.667 | 642,839 | +0.02(+0.77%) |
Sep 14, 2016 | 2.626 | 2.675 | 2.626 | 2.646 | 633,586 | +0.01(+0.31%) |
Sep 13, 2016 | 2.691 | 2.704 | 2.630 | 2.638 | 1,141,193 | -0.07(-2.57%) |
Sep 12, 2016 | 2.663 | 2.716 | 2.605 | 2.708 | 1,471,126 | +0.02(+0.92%) |
Sep 09, 2016 | 2.765 | 2.765 | 2.663 | 2.683 | 1,222,679 | -0.09(-3.25%) |
Sep 08, 2016 | 2.773 | 2.794 | 2.765 | 2.773 | 642,229 | +0.01(+0.22%) |
Sep 07, 2016 | 2.743 | 2.779 | 2.743 | 2.767 | 874,367 | +0.02(+0.74%) |
Sep 06, 2016 | 2.730 | 2.747 | 2.722 | 2.747 | 635,044 | +0.04(+1.50%) |
Sep 02, 2016 | 2.702 | 2.706 | 2.706 | 2.706 | 2,520,973 | +0.01(+0.30%) |