Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.000 | 2.030 | 1.950 | 1.950 | 15,846 | -0.13(-6.25%) |
Nov 29, 2016 | 2.070 | 2.106 | 1.930 | 2.080 | 9,172 | +0.01(+0.48%) |
Nov 28, 2016 | 1.980 | 2.160 | 1.980 | 2.070 | 22,958 | +0.06(+2.99%) |
Nov 25, 2016 | 2.010 | 2.010 | 1.981 | 2.010 | 2,024 | -0.03(-1.48%) |
Nov 23, 2016 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Nov 22, 2016 | 2.040 | 2.080 | 1.980 | 2.050 | 6,906 | -0.02(-0.97%) |
Nov 21, 2016 | 2.080 | 2.150 | 2.011 | 2.070 | 30,196 | -0.07(-3.27%) |
Nov 18, 2016 | 2.200 | 2.200 | 2.080 | 2.140 | 6,094 | -0.01(-0.47%) |
Nov 17, 2016 | 2.170 | 2.280 | 2.050 | 2.150 | 17,925 | -0.04(-1.83%) |
Nov 16, 2016 | 2.080 | 2.380 | 1.977 | 2.190 | 125,509 | +0.23(+11.73%) |
Nov 15, 2016 | 2.110 | 2.188 | 1.900 | 1.960 | 83,358 | -0.25(-11.31%) |
Nov 14, 2016 | 2.180 | 2.220 | 2.174 | 2.210 | 39,471 | +0.04(+1.84%) |
Nov 11, 2016 | 2.110 | 2.220 | 2.041 | 2.170 | 33,730 | +0.07(+3.33%) |
Nov 10, 2016 | 2.140 | 2.260 | 2.000 | 2.100 | 50,832 | -0.05(-2.33%) |
Nov 09, 2016 | 1.870 | 2.200 | 1.870 | 2.150 | 95,484 | +0.29(+15.59%) |
Nov 08, 2016 | 1.940 | 1.985 | 1.850 | 1.860 | 26,627 | -0.10(-5.10%) |
Nov 07, 2016 | 2.040 | 2.040 | 1.900 | 1.960 | 12,682 | -0.04(-2.00%) |
Nov 04, 2016 | 1.921 | 2.070 | 1.920 | 2.000 | 32,524 | +0.01(+0.50%) |
Nov 03, 2016 | 2.110 | 2.190 | 1.883 | 1.990 | 212,637 | -0.11(-5.24%) |
Nov 02, 2016 | 2.210 | 2.270 | 2.080 | 2.100 | 38,011 | -0.12(-5.41%) |
Nov 01, 2016 | 2.180 | 2.229 | 2.032 | 2.220 | 128,449 | +0.07(+3.26%) |
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%) |