Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.350 | 2.350 | 2.300 | 2.300 | 282,631 | -0.03(-1.29%) |
Oct 28, 2016 | 2.340 | 2.360 | 2.320 | 2.330 | 232,825 | -0.01(-0.43%) |
Oct 27, 2016 | 2.360 | 2.361 | 2.330 | 2.340 | 163,212 | -0.01(-0.43%) |
Oct 26, 2016 | 2.370 | 2.380 | 2.350 | 2.350 | 282,864 | -0.03(-1.26%) |
Oct 25, 2016 | 2.400 | 2.430 | 2.380 | 2.380 | 173,002 | -0.02(-0.83%) |
Oct 24, 2016 | 2.380 | 2.429 | 2.360 | 2.400 | 208,331 | +0.02(+0.84%) |
Oct 21, 2016 | 2.410 | 2.430 | 2.360 | 2.380 | 294,072 | -0.04(-1.65%) |
Oct 20, 2016 | 2.420 | 2.450 | 2.405 | 2.420 | 148,601 | +0.00(+0.00%) |
Oct 19, 2016 | 2.420 | 2.460 | 2.410 | 2.420 | 276,622 | +0.00(+0.00%) |
Oct 18, 2016 | 2.440 | 2.450 | 2.410 | 2.420 | 170,878 | -0.01(-0.41%) |
Oct 17, 2016 | 2.450 | 2.480 | 2.410 | 2.430 | 158,979 | -0.03(-1.22%) |
Oct 14, 2016 | 2.430 | 2.480 | 2.420 | 2.460 | 239,076 | +0.04(+1.65%) |
Oct 13, 2016 | 2.410 | 2.450 | 2.410 | 2.420 | 185,490 | +0.00(+0.00%) |
Oct 12, 2016 | 2.450 | 2.470 | 2.410 | 2.420 | 172,331 | -0.03(-1.22%) |
Oct 11, 2016 | 2.440 | 2.520 | 2.430 | 2.450 | 277,934 | -0.08(-3.16%) |
Oct 10, 2016 | 2.400 | 2.535 | 2.400 | 2.530 | 296,786 | +0.13(+5.42%) |
Oct 07, 2016 | 2.400 | 2.450 | 2.350 | 2.400 | 541,667 | +0.00(+0.00%) |
Oct 06, 2016 | 2.400 | 2.445 | 2.370 | 2.400 | 323,020 | -0.02(-0.83%) |
Oct 05, 2016 | 2.380 | 2.450 | 2.380 | 2.420 | 221,353 | +0.04(+1.68%) |
Oct 04, 2016 | 2.440 | 2.450 | 2.380 | 2.380 | 378,110 | -0.06(-2.46%) |
Oct 03, 2016 | 2.450 | 2.465 | 2.440 | 2.440 | 243,802 | -0.03(-1.21%) |
Sep 30, 2016 | 2.460 | 2.510 | 2.460 | 2.470 | 302,001 | +0.00(+0.00%) |
Sep 29, 2016 | 2.490 | 2.510 | 2.440 | 2.470 | 232,425 | -0.04(-1.59%) |
Sep 28, 2016 | 2.500 | 2.530 | 2.480 | 2.510 | 232,715 | +0.00(+0.00%) |
Sep 27, 2016 | 2.500 | 2.520 | 2.480 | 2.510 | 240,244 | +0.01(+0.40%) |
Sep 26, 2016 | 2.590 | 2.600 | 2.500 | 2.500 | 315,405 | -0.09(-3.47%) |
Sep 23, 2016 | 2.620 | 2.660 | 2.580 | 2.590 | 232,657 | -0.06(-2.26%) |
Sep 22, 2016 | 2.610 | 2.670 | 2.590 | 2.650 | 523,523 | +0.04(+1.53%) |
Sep 21, 2016 | 2.570 | 2.610 | 2.540 | 2.610 | 411,188 | +0.03(+1.16%) |
Sep 20, 2016 | 2.570 | 2.590 | 2.550 | 2.580 | 212,554 | +0.02(+0.78%) |
Sep 19, 2016 | 2.510 | 2.560 | 2.510 | 2.560 | 328,020 | +0.05(+1.99%) |
Sep 16, 2016 | 2.480 | 2.560 | 2.440 | 2.510 | 597,190 | +0.01(+0.40%) |
Sep 15, 2016 | 2.440 | 2.510 | 2.440 | 2.500 | 285,989 | +0.05(+2.04%) |
Sep 14, 2016 | 2.390 | 2.470 | 2.350 | 2.450 | 266,562 | +0.06(+2.51%) |
Sep 13, 2016 | 2.500 | 2.510 | 2.365 | 2.390 | 605,646 | -0.12(-4.78%) |
Sep 12, 2016 | 2.420 | 2.520 | 2.340 | 2.510 | 630,788 | +0.08(+3.29%) |
Sep 09, 2016 | 2.540 | 2.540 | 2.430 | 2.430 | 435,127 | -0.15(-5.81%) |
Sep 08, 2016 | 2.610 | 2.610 | 2.550 | 2.580 | 338,769 | -0.03(-1.15%) |
Sep 07, 2016 | 2.560 | 2.610 | 2.560 | 2.610 | 244,941 | +0.02(+0.77%) |
Sep 06, 2016 | 2.550 | 2.610 | 2.545 | 2.590 | 638,371 | +0.02(+0.78%) |
Sep 02, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 141,400 | -0.01(-0.39%) |
Sep 01, 2016 | 2.550 | 2.590 | 2.520 | 2.580 | 257,520 | +0.00(+0.00%) |
Aug 31, 2016 | 2.550 | 2.590 | 2.530 | 2.580 | 274,416 | +0.01(+0.39%) |
Aug 30, 2016 | 2.560 | 2.590 | 2.530 | 2.570 | 187,093 | -0.02(-0.77%) |
Aug 29, 2016 | 2.520 | 2.590 | 2.510 | 2.590 | 203,854 | +0.06(+2.37%) |
Aug 26, 2016 | 2.580 | 2.590 | 2.500 | 2.530 | 242,630 | -0.04(-1.56%) |
Aug 25, 2016 | 2.530 | 2.590 | 2.520 | 2.570 | 222,248 | +0.01(+0.39%) |
Aug 24, 2016 | 2.520 | 2.560 | 2.500 | 2.560 | 211,801 | +0.03(+1.19%) |
Aug 23, 2016 | 2.530 | 2.560 | 2.530 | 2.530 | 265,028 | +0.01(+0.40%) |
Aug 22, 2016 | 2.470 | 2.550 | 2.440 | 2.520 | 494,982 | +0.05(+2.02%) |
Aug 19, 2016 | 2.510 | 2.540 | 2.470 | 2.470 | 337,983 | -0.07(-2.76%) |
Aug 18, 2016 | 2.500 | 2.560 | 2.500 | 2.540 | 326,145 | +0.03(+1.20%) |
Aug 17, 2016 | 2.490 | 2.520 | 2.480 | 2.510 | 211,912 | +0.01(+0.40%) |
Aug 16, 2016 | 2.510 | 2.530 | 2.468 | 2.500 | 337,796 | -0.01(-0.40%) |
Aug 15, 2016 | 2.500 | 2.530 | 2.490 | 2.510 | 276,501 | +0.01(+0.40%) |
Aug 12, 2016 | 2.490 | 2.530 | 2.490 | 2.500 | 243,201 | +0.00(+0.00%) |
Aug 11, 2016 | 2.360 | 2.510 | 2.360 | 2.500 | 453,792 | +0.15(+6.38%) |
Aug 10, 2016 | 2.350 | 2.400 | 2.331 | 2.350 | 428,434 | +0.00(+0.00%) |
Aug 09, 2016 | 2.480 | 2.500 | 2.340 | 2.350 | 1,015,890 | -0.15(-6.00%) |
Aug 08, 2016 | 2.490 | 2.530 | 2.490 | 2.500 | 211,371 | -0.02(-0.79%) |
Aug 05, 2016 | 2.520 | 2.570 | 2.490 | 2.520 | 404,397 | +0.02(+0.80%) |
Aug 04, 2016 | 2.490 | 2.540 | 2.490 | 2.500 | 149,384 | -0.01(-0.40%) |
Aug 03, 2016 | 2.460 | 2.530 | 2.430 | 2.510 | 351,801 | +0.04(+1.62%) |
Aug 02, 2016 | 2.470 | 2.500 | 2.450 | 2.470 | 379,370 | -0.03(-1.20%) |