Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.890 | 2.900 | 2.850 | 2.860 | 5,382,200 | -0.01(-0.35%) |
Nov 29, 2016 | 2.840 | 2.890 | 2.830 | 2.870 | 6,350,470 | +0.02(+0.70%) |
Nov 28, 2016 | 2.860 | 2.900 | 2.840 | 2.850 | 4,420,374 | -0.03(-1.04%) |
Nov 25, 2016 | 2.890 | 2.920 | 2.870 | 2.880 | 2,215,999 | +0.03(+1.05%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | +0.06(+2.15%) | |
Nov 22, 2016 | 2.800 | 2.825 | 2.780 | 2.790 | 8,286,278 | -0.01(-0.36%) |
Nov 21, 2016 | 2.810 | 2.810 | 2.780 | 2.800 | 3,858,887 | +0.00(+0.00%) |
Nov 18, 2016 | 2.800 | 2.830 | 2.790 | 2.800 | 9,686,304 | +0.00(+0.00%) |
Nov 17, 2016 | 2.820 | 2.835 | 2.800 | 2.800 | 7,427,437 | -0.01(-0.36%) |
Nov 16, 2016 | 2.800 | 2.840 | 2.780 | 2.810 | 18,136,086 | -0.04(-1.40%) |
Nov 15, 2016 | 2.850 | 2.930 | 2.840 | 2.850 | 10,524,787 | +0.00(+0.00%) |
Nov 14, 2016 | 2.880 | 2.920 | 2.850 | 2.850 | 7,665,642 | -0.04(-1.38%) |
Nov 11, 2016 | 2.780 | 2.900 | 2.750 | 2.890 | 7,992,508 | +0.09(+3.21%) |
Nov 10, 2016 | 2.810 | 2.860 | 2.770 | 2.800 | 8,024,376 | -0.02(-0.71%) |
Nov 09, 2016 | 2.850 | 2.880 | 2.760 | 2.820 | 12,526,655 | -0.06(-2.08%) |
Nov 08, 2016 | 2.730 | 2.900 | 2.710 | 2.880 | 19,098,048 | +0.15(+5.49%) |
Nov 07, 2016 | 2.760 | 2.830 | 2.710 | 2.730 | 13,867,466 | +0.00(+0.00%) |
Nov 04, 2016 | 2.740 | 2.810 | 2.720 | 2.730 | 11,180,450 | -0.03(-1.09%) |
Nov 03, 2016 | 2.710 | 2.860 | 2.700 | 2.760 | 22,734,256 | +0.02(+0.73%) |
Nov 02, 2016 | 2.800 | 2.836 | 2.700 | 2.740 | 19,965,016 | -0.06(-2.14%) |
Nov 01, 2016 | 2.810 | 2.890 | 2.770 | 2.800 | 8,511,203 | -0.01(-0.36%) |
Oct 31, 2016 | 2.820 | 2.830 | 2.760 | 2.810 | 5,711,355 | -0.01(-0.35%) |
Oct 28, 2016 | 2.790 | 2.840 | 2.770 | 2.820 | 13,067,468 | +0.04(+1.44%) |
Oct 27, 2016 | 2.820 | 2.850 | 2.780 | 2.780 | 8,938,964 | -0.04(-1.42%) |
Oct 26, 2016 | 2.900 | 2.900 | 2.800 | 2.820 | 8,227,155 | -0.09(-3.09%) |
Oct 25, 2016 | 2.940 | 2.960 | 2.910 | 2.910 | 4,076,400 | -0.02(-0.85%) |
Oct 24, 2016 | 2.900 | 2.940 | 2.890 | 2.935 | 6,183,042 | +0.06(+1.91%) |
Oct 21, 2016 | 2.890 | 2.920 | 2.860 | 2.880 | 3,306,697 | -0.03(-1.03%) |
Oct 20, 2016 | 2.870 | 2.915 | 2.860 | 2.910 | 11,602,884 | +0.03(+1.04%) |
Oct 19, 2016 | 2.820 | 2.890 | 2.820 | 2.880 | 8,765,622 | +0.06(+2.13%) |
Oct 18, 2016 | 2.830 | 2.885 | 2.810 | 2.820 | 13,739,393 | +0.04(+1.44%) |
Oct 17, 2016 | 2.780 | 2.850 | 2.775 | 2.780 | 11,591,975 | -0.07(-2.46%) |
Oct 14, 2016 | 2.910 | 2.950 | 2.840 | 2.850 | 22,926,492 | -0.05(-1.72%) |
Oct 13, 2016 | 2.910 | 2.940 | 2.850 | 2.900 | 13,474,904 | -0.04(-1.36%) |
Oct 12, 2016 | 2.900 | 2.970 | 2.860 | 2.940 | 16,382,507 | +0.05(+1.73%) |
Oct 11, 2016 | 2.920 | 2.960 | 2.840 | 2.890 | 23,665,834 | -0.12(-3.99%) |
Oct 10, 2016 | 2.950 | 3.040 | 2.940 | 3.010 | 17,301,564 | +0.07(+2.38%) |
Oct 07, 2016 | 2.930 | 2.950 | 2.870 | 2.940 | 12,856,141 | +0.02(+0.68%) |
Oct 06, 2016 | 2.980 | 2.990 | 2.910 | 2.920 | 11,588,614 | -0.05(-1.68%) |
Oct 05, 2016 | 2.900 | 3.020 | 2.875 | 2.970 | 19,896,240 | +0.08(+2.77%) |
Oct 04, 2016 | 2.850 | 2.920 | 2.850 | 2.890 | 12,449,239 | +0.03(+1.05%) |
Oct 03, 2016 | 2.910 | 2.920 | 2.840 | 2.860 | 12,978,853 | -0.05(-1.72%) |
Sep 30, 2016 | 2.830 | 2.930 | 2.810 | 2.910 | 16,957,844 | +0.10(+3.56%) |
Sep 29, 2016 | 2.840 | 2.865 | 2.800 | 2.810 | 13,107,092 | -0.01(-0.35%) |
Sep 28, 2016 | 2.870 | 2.870 | 2.800 | 2.820 | 10,752,010 | -0.06(-2.08%) |
Sep 27, 2016 | 2.810 | 2.880 | 2.810 | 2.880 | 12,155,366 | +0.05(+1.77%) |
Sep 26, 2016 | 2.820 | 2.860 | 2.810 | 2.830 | 14,559,505 | -0.01(-0.35%) |
Sep 23, 2016 | 2.840 | 2.850 | 2.800 | 2.840 | 6,456,245 | +0.00(+0.00%) |
Sep 22, 2016 | 2.870 | 2.870 | 2.790 | 2.840 | 8,686,960 | -0.03(-1.05%) |
Sep 21, 2016 | 2.820 | 2.880 | 2.770 | 2.870 | 12,623,694 | +0.06(+2.14%) |
Sep 20, 2016 | 2.870 | 2.875 | 2.785 | 2.810 | 9,019,090 | -0.05(-1.75%) |
Sep 19, 2016 | 2.910 | 2.920 | 2.850 | 2.860 | 9,144,584 | -0.05(-1.72%) |
Sep 16, 2016 | 2.890 | 2.920 | 2.870 | 2.910 | 10,110,063 | -0.01(-0.34%) |
Sep 15, 2016 | 2.900 | 2.946 | 2.870 | 2.920 | 11,226,542 | +0.01(+0.34%) |
Sep 14, 2016 | 2.870 | 2.910 | 2.820 | 2.910 | 16,961,164 | +0.05(+1.75%) |
Sep 13, 2016 | 2.790 | 2.860 | 2.790 | 2.860 | 19,922,238 | +0.02(+0.70%) |
Sep 12, 2016 | 2.710 | 2.840 | 2.670 | 2.840 | 28,534,364 | +0.11(+4.03%) |
Sep 09, 2016 | 2.850 | 2.860 | 2.720 | 2.730 | 18,569,104 | -0.12(-4.21%) |
Sep 08, 2016 | 2.740 | 2.890 | 2.710 | 2.850 | 26,846,068 | +0.09(+3.26%) |
Sep 07, 2016 | 2.790 | 2.800 | 2.730 | 2.760 | 12,237,670 | -0.02(-0.72%) |
Sep 06, 2016 | 2.720 | 2.790 | 2.700 | 2.780 | 18,534,870 | +0.06(+2.21%) |
Sep 02, 2016 | 2.690 | 2.720 | 2.720 | 2.720 | 13,414,700 | +0.04(+1.49%) |