Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.020 | 2.100 | 2.020 | 2.090 | 1,811,227 | +0.07(+3.47%) |
Oct 28, 2016 | 1.930 | 2.050 | 1.910 | 2.020 | 1,796,150 | +0.07(+3.59%) |
Oct 27, 2016 | 2.030 | 2.030 | 1.860 | 1.950 | 2,886,729 | -0.09(-4.41%) |
Oct 26, 2016 | 2.150 | 2.150 | 1.990 | 2.040 | 2,173,945 | -0.13(-5.99%) |
Oct 25, 2016 | 2.230 | 2.270 | 2.130 | 2.170 | 3,091,599 | -0.06(-2.69%) |
Oct 24, 2016 | 2.320 | 2.340 | 2.210 | 2.230 | 1,892,640 | -0.10(-4.29%) |
Oct 21, 2016 | 2.320 | 2.350 | 2.320 | 2.330 | 1,349,974 | -0.01(-0.43%) |
Oct 20, 2016 | 2.340 | 2.360 | 2.315 | 2.340 | 1,023,758 | +0.01(+0.43%) |
Oct 19, 2016 | 2.350 | 2.370 | 2.320 | 2.330 | 1,253,883 | +0.00(+0.00%) |
Oct 18, 2016 | 2.330 | 2.360 | 2.310 | 2.330 | 3,899,321 | +0.02(+0.87%) |
Oct 17, 2016 | 2.320 | 2.360 | 2.290 | 2.310 | 2,383,283 | -0.02(-0.86%) |
Oct 14, 2016 | 2.340 | 2.370 | 2.280 | 2.330 | 1,633,516 | -0.01(-0.43%) |
Oct 13, 2016 | 2.300 | 2.370 | 2.270 | 2.340 | 2,608,881 | -0.01(-0.43%) |
Oct 12, 2016 | 2.200 | 2.390 | 2.200 | 2.350 | 5,747,504 | +0.17(+7.80%) |
Oct 11, 2016 | 2.300 | 2.300 | 2.150 | 2.180 | 3,891,871 | -0.08(-3.54%) |
Oct 07, 2016 | 2.260 | 2.260 | 2.260 | 0 | +0.20(+9.71%) | |
Oct 06, 2016 | 2.130 | 2.170 | 2.020 | 2.060 | 2,177,414 | -0.07(-3.29%) |
Oct 05, 2016 | 2.100 | 2.170 | 2.090 | 2.130 | 1,303,577 | +0.06(+2.90%) |
Oct 04, 2016 | 2.230 | 2.240 | 2.050 | 2.070 | 2,611,889 | -0.22(-9.61%) |
Oct 03, 2016 | 2.300 | 2.320 | 2.260 | 2.290 | 951,900 | +0.01(+0.44%) |
Sep 30, 2016 | 2.340 | 2.340 | 2.260 | 2.280 | 2,182,366 | -0.02(-0.87%) |
Sep 29, 2016 | 2.310 | 2.380 | 2.290 | 2.300 | 4,320,744 | -0.01(-0.43%) |
Sep 28, 2016 | 2.330 | 2.390 | 2.260 | 2.310 | 1,606,832 | -0.02(-0.86%) |
Sep 27, 2016 | 2.230 | 2.400 | 2.220 | 2.330 | 3,319,569 | +0.03(+1.30%) |
Sep 26, 2016 | 2.170 | 2.310 | 2.130 | 2.300 | 2,460,915 | +0.13(+5.99%) |
Sep 23, 2016 | 2.100 | 2.170 | 2.080 | 2.170 | 1,604,123 | +0.06(+2.84%) |
Sep 22, 2016 | 2.100 | 2.110 | 2.050 | 2.110 | 1,985,828 | +0.04(+1.93%) |
Sep 21, 2016 | 1.950 | 2.090 | 1.930 | 2.070 | 1,802,711 | +0.14(+7.25%) |
Sep 20, 2016 | 1.910 | 1.940 | 1.880 | 1.930 | 941,670 | +0.02(+1.05%) |
Sep 19, 2016 | 1.890 | 1.920 | 1.860 | 1.910 | 4,054,552 | +0.05(+2.69%) |
Sep 16, 2016 | 2.000 | 2.050 | 1.830 | 1.860 | 28,912,376 | -0.13(-6.53%) |
Sep 15, 2016 | 2.090 | 2.090 | 1.980 | 1.990 | 2,315,149 | -0.05(-2.45%) |
Sep 14, 2016 | 2.060 | 2.100 | 2.020 | 2.040 | 2,560,563 | +0.02(+0.99%) |
Sep 13, 2016 | 2.160 | 2.160 | 1.990 | 2.020 | 3,287,981 | -0.15(-6.91%) |
Sep 12, 2016 | 1.910 | 2.170 | 1.910 | 2.170 | 3,650,748 | +0.26(+13.61%) |
Sep 09, 2016 | 2.000 | 2.040 | 1.910 | 1.910 | 2,159,114 | -0.08(-4.02%) |
Sep 08, 2016 | 2.000 | 2.010 | 1.930 | 1.990 | 1,394,901 | -0.02(-1.00%) |
Sep 07, 2016 | 2.110 | 2.120 | 1.980 | 2.010 | 2,336,244 | -0.05(-2.43%) |
Sep 06, 2016 | 1.850 | 2.070 | 1.840 | 2.060 | 2,953,141 | +0.23(+12.57%) |
Sep 02, 2016 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
Sep 01, 2016 | 1.900 | 1.900 | 1.805 | 1.820 | 1,706,210 | -0.04(-2.15%) |
Aug 31, 2016 | 1.850 | 1.865 | 1.760 | 1.860 | 3,293,051 | +0.00(+0.00%) |
Aug 30, 2016 | 1.970 | 1.970 | 1.830 | 1.860 | 1,892,930 | -0.05(-2.62%) |
Aug 29, 2016 | 1.770 | 1.930 | 1.720 | 1.910 | 4,117,612 | +0.24(+14.37%) |
Aug 26, 2016 | 1.690 | 1.720 | 1.630 | 1.670 | 1,197,429 | +0.01(+0.60%) |
Aug 25, 2016 | 1.640 | 1.700 | 1.580 | 1.660 | 1,740,452 | +0.02(+1.22%) |
Aug 24, 2016 | 1.700 | 1.700 | 1.560 | 1.640 | 3,074,934 | -0.06(-3.53%) |
Aug 23, 2016 | 1.700 | 1.740 | 1.680 | 1.700 | 1,106,527 | -0.01(-0.58%) |
Aug 22, 2016 | 1.700 | 1.715 | 1.650 | 1.710 | 2,189,298 | +0.03(+1.79%) |
Aug 19, 2016 | 1.670 | 1.700 | 1.650 | 1.680 | 2,538,415 | -0.01(-0.59%) |
Aug 18, 2016 | 1.700 | 1.730 | 1.660 | 1.690 | 795,672 | -0.01(-0.59%) |
Aug 17, 2016 | 1.720 | 1.720 | 1.650 | 1.700 | 2,142,574 | -0.03(-1.73%) |
Aug 16, 2016 | 1.720 | 1.760 | 1.660 | 1.730 | 6,772,511 | +0.07(+4.22%) |
Aug 15, 2016 | 1.800 | 1.800 | 1.620 | 1.660 | 3,147,125 | -0.06(-3.49%) |
Aug 12, 2016 | 1.890 | 1.970 | 1.710 | 1.720 | 7,028,272 | -0.06(-3.37%) |
Aug 11, 2016 | 1.750 | 1.780 | 1.690 | 1.780 | 3,447,661 | +0.12(+7.23%) |
Aug 10, 2016 | 1.660 | 1.720 | 1.640 | 1.660 | 2,259,667 | +0.09(+5.73%) |
Aug 09, 2016 | 1.530 | 1.580 | 1.500 | 1.570 | 2,051,468 | +0.08(+5.37%) |
Aug 08, 2016 | 1.470 | 1.500 | 1.450 | 1.490 | 623,859 | +0.03(+2.05%) |
Aug 05, 2016 | 1.420 | 1.460 | 1.390 | 1.460 | 685,631 | +0.01(+0.69%) |
Aug 04, 2016 | 1.380 | 1.450 | 1.380 | 1.450 | 649,509 | +0.03(+2.11%) |
Aug 03, 2016 | 1.400 | 1.450 | 1.360 | 1.420 | 977,206 | -0.01(-0.70%) |