Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.250 | 2.270 | 2.170 | 2.200 | 60,315 | -0.05(-2.22%) |
Oct 28, 2016 | 2.230 | 2.270 | 2.220 | 2.250 | 44,237 | +0.00(+0.00%) |
Oct 27, 2016 | 2.250 | 2.270 | 2.230 | 2.250 | 39,952 | +0.00(+0.00%) |
Oct 26, 2016 | 2.250 | 2.270 | 2.230 | 2.250 | 41,862 | -0.01(-0.44%) |
Oct 25, 2016 | 2.250 | 2.260 | 2.200 | 2.260 | 88,373 | +0.01(+0.44%) |
Oct 24, 2016 | 2.240 | 2.290 | 2.240 | 2.250 | 8,277 | -0.01(-0.44%) |
Oct 21, 2016 | 2.260 | 2.274 | 2.200 | 2.260 | 27,674 | -0.01(-0.44%) |
Oct 20, 2016 | 2.230 | 2.290 | 2.230 | 2.270 | 35,599 | +0.04(+1.79%) |
Oct 19, 2016 | 2.201 | 2.260 | 2.200 | 2.230 | 84,441 | +0.03(+1.36%) |
Oct 18, 2016 | 2.170 | 2.230 | 2.127 | 2.200 | 50,743 | +0.02(+0.92%) |
Oct 17, 2016 | 2.090 | 2.200 | 2.090 | 2.180 | 81,995 | +0.08(+3.81%) |
Oct 14, 2016 | 2.130 | 2.130 | 2.090 | 2.100 | 17,647 | -0.02(-0.94%) |
Oct 13, 2016 | 2.094 | 2.140 | 2.090 | 2.120 | 31,266 | +0.01(+0.47%) |
Oct 12, 2016 | 2.190 | 2.200 | 2.020 | 2.110 | 31,826 | -0.07(-3.21%) |
Oct 11, 2016 | 2.250 | 2.270 | 2.180 | 2.180 | 31,871 | -0.08(-3.54%) |
Oct 10, 2016 | 2.250 | 2.280 | 2.240 | 2.260 | 38,501 | -0.03(-1.31%) |
Oct 07, 2016 | 2.250 | 2.290 | 2.250 | 2.290 | 26,223 | +0.03(+1.33%) |
Oct 06, 2016 | 2.250 | 2.260 | 2.250 | 2.260 | 35,227 | +0.01(+0.44%) |
Oct 05, 2016 | 2.250 | 2.280 | 2.230 | 2.250 | 43,667 | +0.00(+0.00%) |
Oct 04, 2016 | 2.280 | 2.300 | 2.250 | 2.250 | 28,251 | -0.04(-1.75%) |
Oct 03, 2016 | 2.250 | 2.300 | 2.250 | 2.290 | 17,294 | +0.03(+1.33%) |
Sep 30, 2016 | 2.250 | 2.300 | 2.240 | 2.260 | 39,578 | +0.01(+0.44%) |
Sep 29, 2016 | 2.220 | 2.280 | 2.220 | 2.250 | 57,017 | -0.01(-0.44%) |
Sep 28, 2016 | 2.250 | 2.290 | 2.250 | 2.260 | 71,818 | -0.02(-0.88%) |
Sep 27, 2016 | 2.250 | 2.290 | 2.250 | 2.280 | 16,469 | +0.01(+0.44%) |
Sep 26, 2016 | 2.350 | 2.350 | 2.240 | 2.270 | 49,403 | -0.10(-4.22%) |
Sep 23, 2016 | 2.350 | 2.390 | 2.340 | 2.370 | 34,526 | +0.00(+0.00%) |
Sep 22, 2016 | 2.370 | 2.400 | 2.330 | 2.370 | 120,142 | -0.02(-0.84%) |
Sep 21, 2016 | 2.340 | 2.400 | 2.330 | 2.390 | 66,258 | +0.04(+1.70%) |
Sep 20, 2016 | 2.330 | 2.360 | 2.330 | 2.350 | 86,525 | -0.02(-0.84%) |
Sep 19, 2016 | 2.290 | 2.380 | 2.260 | 2.370 | 87,029 | +0.05(+2.16%) |
Sep 16, 2016 | 2.260 | 2.320 | 2.250 | 2.320 | 49,417 | +0.03(+1.31%) |
Sep 15, 2016 | 2.270 | 2.300 | 2.250 | 2.290 | 24,148 | +0.02(+0.88%) |
Sep 14, 2016 | 2.310 | 2.322 | 2.270 | 2.270 | 11,517 | -0.04(-1.73%) |
Sep 13, 2016 | 2.320 | 2.379 | 2.260 | 2.310 | 28,818 | -0.04(-1.70%) |
Sep 12, 2016 | 2.240 | 2.380 | 2.180 | 2.350 | 155,007 | +0.08(+3.52%) |
Sep 09, 2016 | 2.320 | 2.320 | 2.270 | 2.270 | 33,465 | -0.05(-2.16%) |
Sep 08, 2016 | 2.250 | 2.340 | 2.250 | 2.320 | 36,180 | +0.05(+2.20%) |
Sep 07, 2016 | 2.230 | 2.300 | 2.220 | 2.270 | 78,059 | +0.04(+1.79%) |
Sep 06, 2016 | 2.300 | 2.300 | 2.230 | 2.230 | 41,303 | -0.05(-2.19%) |
Sep 02, 2016 | 2.240 | 2.280 | 2.280 | 2.280 | 56,900 | +0.02(+0.88%) |
Sep 01, 2016 | 2.270 | 2.300 | 2.200 | 2.260 | 56,497 | +0.01(+0.44%) |
Aug 31, 2016 | 2.230 | 2.260 | 2.200 | 2.250 | 80,693 | +0.04(+1.81%) |
Aug 30, 2016 | 2.200 | 2.250 | 2.170 | 2.210 | 149,495 | +0.01(+0.45%) |
Aug 29, 2016 | 2.170 | 2.220 | 2.120 | 2.200 | 121,898 | +0.05(+2.33%) |
Aug 26, 2016 | 2.080 | 2.180 | 2.070 | 2.150 | 51,162 | +0.08(+3.86%) |
Aug 25, 2016 | 2.040 | 2.140 | 2.020 | 2.070 | 92,932 | +0.03(+1.47%) |
Aug 24, 2016 | 2.140 | 2.140 | 2.030 | 2.040 | 173,043 | -0.10(-4.67%) |
Aug 23, 2016 | 2.170 | 2.229 | 2.130 | 2.140 | 78,757 | -0.01(-0.47%) |
Aug 22, 2016 | 2.250 | 2.300 | 2.090 | 2.150 | 372,065 | -0.13(-5.70%) |
Aug 19, 2016 | 2.560 | 2.710 | 2.210 | 2.280 | 1,702,547 | +0.23(+11.22%) |
Aug 18, 2016 | 1.980 | 2.306 | 1.980 | 2.050 | 530,903 | +0.07(+3.54%) |
Aug 17, 2016 | 1.960 | 2.010 | 1.960 | 1.980 | 82,455 | +0.01(+0.51%) |
Aug 16, 2016 | 1.920 | 2.000 | 1.860 | 1.970 | 248,111 | +0.06(+3.14%) |
Aug 15, 2016 | 1.870 | 1.910 | 1.850 | 1.910 | 88,220 | +0.05(+2.69%) |
Aug 12, 2016 | 1.870 | 1.900 | 1.838 | 1.860 | 42,078 | -0.04(-2.11%) |
Aug 11, 2016 | 1.900 | 1.919 | 1.860 | 1.900 | 221,142 | +0.00(+0.00%) |
Aug 10, 2016 | 1.890 | 1.900 | 1.850 | 1.900 | 71,754 | +0.02(+1.06%) |
Aug 09, 2016 | 1.930 | 1.930 | 1.870 | 1.880 | 29,293 | -0.03(-1.57%) |
Aug 08, 2016 | 1.890 | 1.910 | 1.848 | 1.910 | 170,379 | +0.02(+1.06%) |
Aug 05, 2016 | 1.890 | 1.910 | 1.840 | 1.890 | 235,359 | +0.03(+1.61%) |
Aug 04, 2016 | 1.860 | 1.890 | 1.850 | 1.860 | 15,036 | +0.01(+0.54%) |
Aug 03, 2016 | 1.800 | 1.860 | 1.800 | 1.850 | 55,956 | +0.05(+2.78%) |
Aug 02, 2016 | 1.860 | 1.870 | 1.790 | 1.800 | 86,094 | -0.06(-3.23%) |