Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.403 | 2.412 | 2.398 | 2.403 | 696,546 | +0.01(+0.39%) |
Nov 29, 2016 | 2.403 | 2.407 | 2.393 | 2.393 | 1,027,664 | -0.02(-0.78%) |
Nov 28, 2016 | 2.417 | 2.421 | 2.407 | 2.412 | 1,083,961 | -0.01(-0.39%) |
Nov 25, 2016 | 2.417 | 2.426 | 2.412 | 2.421 | 385,516 | +0.01(+0.59%) |
Nov 23, 2016 | 2.407 | 2.407 | 2.407 | 0 | +0.02(+0.79%) | |
Nov 22, 2016 | 2.384 | 2.398 | 2.382 | 2.388 | 3,110,224 | +0.01(+0.40%) |
Nov 21, 2016 | 2.365 | 2.384 | 2.365 | 2.379 | 2,079,819 | +0.02(+0.80%) |
Nov 18, 2016 | 2.379 | 2.384 | 2.351 | 2.360 | 1,491,328 | -0.00(-0.20%) |
Nov 17, 2016 | 2.370 | 2.379 | 2.355 | 2.365 | 1,319,690 | +0.01(+0.40%) |
Nov 16, 2016 | 2.355 | 2.370 | 2.351 | 2.355 | 1,167,051 | -0.01(-0.60%) |
Nov 15, 2016 | 2.341 | 2.370 | 2.341 | 2.370 | 1,374,769 | +0.03(+1.21%) |
Nov 14, 2016 | 2.360 | 2.360 | 2.322 | 2.341 | 1,571,546 | +0.00(+0.20%) |
Nov 11, 2016 | 2.322 | 2.341 | 2.318 | 2.336 | 1,120,603 | +0.00(+0.00%) |
Nov 10, 2016 | 2.351 | 2.355 | 2.322 | 2.336 | 1,736,862 | +0.01(+0.41%) |
Nov 09, 2016 | 2.275 | 2.332 | 2.270 | 2.327 | 1,724,295 | +0.03(+1.44%) |
Nov 08, 2016 | 2.299 | 2.308 | 2.289 | 2.294 | 781,892 | +0.00(+0.21%) |
Nov 07, 2016 | 2.294 | 2.303 | 2.285 | 2.289 | 1,280,187 | +0.03(+1.25%) |
Nov 04, 2016 | 2.252 | 2.280 | 2.247 | 2.261 | 911,649 | +0.00(+0.00%) |
Nov 03, 2016 | 2.285 | 2.289 | 2.247 | 2.261 | 847,255 | -0.01(-0.62%) |
Nov 02, 2016 | 2.280 | 2.299 | 2.275 | 2.275 | 758,912 | -0.02(-0.82%) |
Nov 01, 2016 | 2.327 | 2.332 | 2.285 | 2.294 | 772,028 | -0.02(-1.02%) |
Oct 31, 2016 | 2.327 | 2.341 | 2.308 | 2.318 | 1,604,930 | -0.00(-0.20%) |
Oct 28, 2016 | 2.336 | 2.354 | 2.322 | 2.322 | 876,351 | -0.02(-0.81%) |
Oct 27, 2016 | 2.355 | 2.365 | 2.341 | 2.341 | 581,033 | -0.01(-0.40%) |
Oct 26, 2016 | 2.360 | 2.360 | 2.332 | 2.351 | 1,285,318 | -0.01(-0.60%) |
Oct 25, 2016 | 2.360 | 2.365 | 2.356 | 2.365 | 691,189 | +0.00(+0.20%) |
Oct 24, 2016 | 2.360 | 2.369 | 2.349 | 2.360 | 1,004,050 | +0.00(+0.20%) |
Oct 21, 2016 | 2.319 | 2.356 | 2.319 | 2.356 | 923,820 | +0.03(+1.19%) |
Oct 20, 2016 | 2.323 | 2.337 | 2.314 | 2.328 | 1,752,629 | +0.00(+0.00%) |
Oct 19, 2016 | 2.337 | 2.356 | 2.328 | 2.328 | 1,986,080 | -0.01(-0.39%) |
Oct 18, 2016 | 2.346 | 2.346 | 2.328 | 2.337 | 930,408 | +0.00(+0.20%) |
Oct 17, 2016 | 2.342 | 2.343 | 2.319 | 2.333 | 1,139,880 | -0.01(-0.59%) |
Oct 14, 2016 | 2.342 | 2.356 | 2.342 | 2.346 | 496,999 | +0.01(+0.39%) |
Oct 13, 2016 | 2.342 | 2.342 | 2.328 | 2.337 | 606,386 | -0.02(-0.98%) |
Oct 12, 2016 | 2.369 | 2.374 | 2.351 | 2.360 | 779,138 | -0.00(-0.19%) |
Oct 11, 2016 | 2.383 | 2.388 | 2.356 | 2.365 | 877,477 | -0.03(-1.16%) |
Oct 10, 2016 | 2.397 | 2.411 | 2.388 | 2.392 | 795,540 | +0.00(+0.19%) |
Oct 07, 2016 | 2.392 | 2.400 | 2.383 | 2.388 | 567,475 | -0.01(-0.58%) |
Oct 06, 2016 | 2.392 | 2.402 | 2.383 | 2.402 | 642,508 | +0.00(+0.19%) |
Oct 05, 2016 | 2.383 | 2.397 | 2.383 | 2.397 | 705,055 | +0.01(+0.39%) |
Oct 04, 2016 | 2.392 | 2.397 | 2.374 | 2.388 | 888,732 | -0.01(-0.38%) |
Oct 03, 2016 | 2.383 | 2.397 | 2.381 | 2.397 | 668,216 | +0.01(+0.39%) |
Sep 30, 2016 | 2.383 | 2.392 | 2.369 | 2.388 | 670,394 | +0.03(+1.37%) |
Sep 29, 2016 | 2.379 | 2.388 | 2.356 | 2.356 | 1,114,970 | -0.03(-1.16%) |
Sep 28, 2016 | 2.369 | 2.383 | 2.369 | 2.383 | 764,080 | +0.01(+0.58%) |
Sep 27, 2016 | 2.356 | 2.369 | 2.346 | 2.369 | 688,000 | +0.01(+0.59%) |
Sep 26, 2016 | 2.369 | 2.369 | 2.346 | 2.356 | 981,181 | -0.02(-0.78%) |
Sep 23, 2016 | 2.392 | 2.392 | 2.374 | 2.374 | 1,717,135 | -0.02(-0.77%) |
Sep 22, 2016 | 2.397 | 2.397 | 2.386 | 2.392 | 1,107,713 | +0.01(+0.58%) |
Sep 21, 2016 | 2.369 | 2.379 | 2.356 | 2.379 | 1,730,146 | +0.03(+1.18%) |
Sep 20, 2016 | 2.351 | 2.356 | 2.337 | 2.351 | 1,320,408 | +0.01(+0.59%) |
Sep 19, 2016 | 2.351 | 2.356 | 2.328 | 2.337 | 1,114,197 | -0.00(-0.20%) |
Sep 16, 2016 | 2.342 | 2.351 | 2.319 | 2.342 | 1,257,669 | +0.00(+0.00%) |
Sep 15, 2016 | 2.319 | 2.351 | 2.319 | 2.342 | 1,101,374 | +0.01(+0.40%) |
Sep 14, 2016 | 2.333 | 2.351 | 2.314 | 2.333 | 978,723 | +0.00(+0.00%) |
Sep 13, 2016 | 2.342 | 2.351 | 2.319 | 2.333 | 1,603,100 | -0.03(-1.17%) |
Sep 12, 2016 | 2.346 | 2.374 | 2.328 | 2.360 | 1,867,950 | +0.01(+0.59%) |
Sep 09, 2016 | 2.379 | 2.383 | 2.346 | 2.346 | 1,344,819 | -0.06(-2.30%) |
Sep 08, 2016 | 2.402 | 2.402 | 2.392 | 2.402 | 586,704 | +0.00(+0.00%) |
Sep 07, 2016 | 2.397 | 2.416 | 2.397 | 2.402 | 627,242 | +0.00(+0.00%) |
Sep 06, 2016 | 2.397 | 2.411 | 2.388 | 2.402 | 886,651 | +0.00(+0.00%) |
Sep 02, 2016 | 2.406 | 2.402 | 2.402 | 2.402 | 664,027 | +0.00(+0.19%) |