Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.100 | 3.370 | 3.061 | 3.220 | 24,131 | +0.11(+3.54%) |
Oct 28, 2016 | 3.200 | 3.200 | 2.880 | 3.110 | 50,326 | -0.09(-2.81%) |
Oct 27, 2016 | 3.490 | 3.490 | 3.120 | 3.200 | 128,348 | -0.06(-1.84%) |
Oct 26, 2016 | 3.010 | 3.690 | 3.010 | 3.260 | 615,849 | +0.45(+16.01%) |
Oct 25, 2016 | 2.810 | 2.954 | 2.810 | 2.810 | 21,298 | +0.01(+0.36%) |
Oct 24, 2016 | 2.890 | 2.990 | 2.716 | 2.800 | 105,128 | -0.05(-1.75%) |
Oct 21, 2016 | 2.800 | 2.930 | 2.650 | 2.850 | 119,716 | +0.01(+0.35%) |
Oct 20, 2016 | 2.840 | 3.000 | 2.780 | 2.840 | 52,771 | -0.01(-0.35%) |
Oct 19, 2016 | 2.820 | 2.850 | 2.630 | 2.850 | 43,895 | +0.03(+1.06%) |
Oct 18, 2016 | 2.824 | 2.830 | 2.800 | 2.820 | 5,452 | -0.00(-0.00%) |
Oct 17, 2016 | 2.820 | 2.820 | 2.780 | 2.820 | 4,388 | -0.03(-1.05%) |
Oct 14, 2016 | 2.845 | 2.850 | 2.840 | 2.850 | 850 | +0.02(+0.71%) |
Oct 13, 2016 | 2.760 | 2.990 | 2.760 | 2.830 | 92,909 | -0.07(-2.41%) |
Oct 12, 2016 | 2.750 | 2.900 | 2.620 | 2.900 | 74,383 | +0.10(+3.57%) |
Oct 11, 2016 | 2.830 | 2.850 | 2.790 | 2.800 | 7,445 | +0.01(+0.36%) |
Oct 10, 2016 | 2.844 | 2.844 | 2.790 | 2.790 | 6,861 | -0.03(-1.07%) |
Oct 07, 2016 | 2.800 | 2.820 | 2.750 | 2.820 | 16,280 | +0.04(+1.47%) |
Oct 06, 2016 | 2.750 | 2.779 | 2.700 | 2.779 | 4,244 | +0.04(+1.43%) |
Oct 05, 2016 | 2.800 | 2.800 | 2.710 | 2.740 | 15,688 | -0.05(-1.79%) |
Oct 04, 2016 | 2.690 | 2.790 | 2.690 | 2.790 | 12,556 | +0.08(+2.95%) |
Oct 03, 2016 | 2.720 | 2.739 | 2.690 | 2.710 | 11,186 | -0.01(-0.37%) |
Sep 30, 2016 | 2.710 | 2.730 | 2.681 | 2.720 | 11,230 | +0.04(+1.49%) |
Sep 29, 2016 | 2.650 | 2.730 | 2.650 | 2.680 | 5,437 | +0.05(+1.90%) |
Sep 28, 2016 | 2.740 | 2.770 | 2.630 | 2.630 | 13,316 | -0.07(-2.59%) |
Sep 27, 2016 | 2.750 | 2.760 | 2.610 | 2.700 | 17,160 | -0.05(-1.82%) |
Sep 26, 2016 | 2.770 | 2.820 | 2.750 | 2.750 | 11,313 | -0.02(-0.72%) |
Sep 23, 2016 | 2.760 | 2.780 | 2.760 | 2.770 | 2,469 | +0.02(+0.73%) |
Sep 22, 2016 | 2.770 | 2.897 | 2.750 | 2.750 | 17,596 | -0.05(-1.79%) |
Sep 21, 2016 | 2.830 | 2.910 | 2.800 | 2.800 | 34,496 | -0.04(-1.41%) |
Sep 20, 2016 | 2.870 | 2.885 | 2.820 | 2.840 | 12,140 | -0.02(-0.70%) |
Sep 19, 2016 | 2.900 | 3.020 | 2.820 | 2.860 | 15,674 | +0.08(+2.88%) |
Sep 16, 2016 | 3.000 | 3.060 | 2.760 | 2.780 | 75,593 | -0.29(-9.45%) |
Sep 15, 2016 | 3.060 | 3.080 | 3.000 | 3.070 | 28,162 | -0.01(-0.32%) |
Sep 14, 2016 | 3.070 | 3.080 | 3.020 | 3.080 | 26,868 | +0.03(+0.98%) |
Sep 13, 2016 | 2.980 | 3.070 | 2.950 | 3.050 | 30,702 | +0.02(+0.66%) |
Sep 12, 2016 | 2.990 | 3.100 | 2.970 | 3.030 | 50,917 | +0.12(+4.12%) |
Sep 09, 2016 | 2.810 | 2.910 | 2.810 | 2.910 | 27,166 | +0.02(+0.69%) |
Sep 08, 2016 | 2.910 | 2.930 | 2.674 | 2.890 | 29,024 | +0.00(+0.00%) |
Sep 07, 2016 | 2.850 | 2.900 | 2.650 | 2.890 | 40,466 | +0.04(+1.40%) |
Sep 06, 2016 | 2.660 | 2.850 | 2.610 | 2.850 | 60,957 | +0.26(+10.04%) |
Sep 02, 2016 | 2.660 | 2.590 | 2.590 | 2.590 | 13,200 | -0.02(-0.77%) |
Sep 01, 2016 | 2.500 | 2.630 | 2.500 | 2.610 | 10,641 | +0.10(+3.98%) |
Aug 31, 2016 | 2.540 | 2.584 | 2.520 | 2.510 | 9,165 | +0.00(+0.00%) |
Aug 30, 2016 | 2.540 | 2.570 | 2.410 | 2.510 | 20,316 | -0.09(-3.46%) |
Aug 29, 2016 | 2.603 | 2.700 | 2.580 | 2.600 | 32,818 | -0.02(-0.76%) |
Aug 26, 2016 | 2.620 | 2.650 | 2.580 | 2.620 | 5,801 | +0.03(+1.16%) |
Aug 25, 2016 | 2.590 | 2.710 | 2.550 | 2.590 | 20,199 | +0.04(+1.57%) |
Aug 24, 2016 | 2.509 | 2.730 | 2.509 | 2.550 | 44,389 | +0.06(+2.41%) |
Aug 23, 2016 | 2.440 | 2.538 | 2.440 | 2.490 | 4,895 | +0.03(+1.22%) |
Aug 22, 2016 | 2.470 | 2.610 | 2.430 | 2.460 | 8,810 | -0.06(-2.38%) |
Aug 19, 2016 | 2.550 | 2.569 | 2.460 | 2.520 | 14,994 | -0.01(-0.40%) |
Aug 18, 2016 | 2.575 | 2.575 | 2.510 | 2.530 | 4,945 | -0.02(-0.78%) |
Aug 17, 2016 | 2.430 | 2.570 | 2.430 | 2.550 | 13,733 | -0.03(-1.24%) |
Aug 16, 2016 | 2.550 | 2.590 | 2.520 | 2.582 | 1,537 | -0.05(-1.82%) |
Aug 15, 2016 | 2.600 | 2.630 | 2.540 | 2.630 | 13,993 | +0.01(+0.38%) |
Aug 12, 2016 | 2.620 | 2.630 | 2.520 | 2.620 | 13,631 | +0.06(+2.34%) |
Aug 11, 2016 | 2.550 | 2.580 | 2.420 | 2.560 | 95,965 | -0.03(-1.02%) |
Aug 10, 2016 | 2.590 | 2.590 | 2.586 | 2.586 | 3,785 | -0.05(-2.03%) |
Aug 09, 2016 | 2.750 | 2.750 | 2.590 | 2.640 | 16,612 | -0.13(-4.69%) |
Aug 08, 2016 | 2.890 | 2.890 | 2.740 | 2.770 | 21,401 | -0.06(-2.12%) |
Aug 05, 2016 | 2.850 | 2.881 | 2.700 | 2.830 | 25,534 | -0.01(-0.35%) |
Aug 04, 2016 | 2.600 | 2.880 | 2.583 | 2.840 | 28,356 | +0.24(+9.23%) |
Aug 03, 2016 | 2.850 | 2.850 | 2.390 | 2.600 | 91,894 | -0.21(-7.47%) |
Aug 02, 2016 | 2.760 | 2.900 | 2.745 | 2.810 | 27,377 | -0.11(-3.77%) |