Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.658 | 2.662 | 2.595 | 2.650 | 362,968 | -0.01(-0.30%) |
Nov 29, 2016 | 2.808 | 2.812 | 2.579 | 2.658 | 773,743 | -0.10(-3.72%) |
Nov 28, 2016 | 2.927 | 2.954 | 2.709 | 2.761 | 5,420,968 | +0.24(+9.40%) |
Nov 25, 2016 | 2.511 | 2.523 | 2.492 | 2.523 | 24,070 | +0.02(+0.79%) |
Nov 23, 2016 | 2.504 | 2.504 | 2.504 | 0 | +0.02(+0.80%) | |
Nov 22, 2016 | 2.480 | 2.484 | 2.459 | 2.484 | 44,074 | +0.02(+0.96%) |
Nov 21, 2016 | 2.432 | 2.472 | 2.432 | 2.460 | 29,152 | +0.02(+0.97%) |
Nov 18, 2016 | 2.464 | 2.473 | 2.436 | 2.436 | 29,283 | -0.04(-1.60%) |
Nov 17, 2016 | 2.462 | 2.476 | 2.456 | 2.476 | 34,580 | +0.00(+0.16%) |
Nov 16, 2016 | 2.488 | 2.507 | 2.464 | 2.472 | 47,629 | -0.02(-0.63%) |
Nov 15, 2016 | 2.448 | 2.518 | 2.448 | 2.488 | 161,814 | +0.04(+1.45%) |
Nov 14, 2016 | 2.405 | 2.460 | 2.405 | 2.452 | 86,824 | +0.04(+1.47%) |
Nov 11, 2016 | 2.421 | 2.436 | 2.393 | 2.417 | 83,004 | -0.02(-0.81%) |
Nov 10, 2016 | 2.468 | 2.468 | 2.413 | 2.436 | 65,561 | -0.03(-1.12%) |
Nov 09, 2016 | 2.452 | 2.465 | 2.392 | 2.464 | 145,663 | +0.00(+0.00%) |
Nov 08, 2016 | 2.456 | 2.484 | 2.421 | 2.464 | 58,522 | +0.00(+0.16%) |
Nov 07, 2016 | 2.428 | 2.464 | 2.424 | 2.460 | 89,795 | +0.04(+1.72%) |
Nov 04, 2016 | 2.424 | 2.432 | 2.417 | 2.419 | 47,483 | -0.01(-0.57%) |
Nov 03, 2016 | 2.448 | 2.452 | 2.417 | 2.432 | 33,061 | -0.02(-0.92%) |
Nov 02, 2016 | 2.452 | 2.460 | 2.452 | 2.455 | 47,331 | -0.01(-0.21%) |
Nov 01, 2016 | 2.472 | 2.476 | 2.460 | 2.460 | 134,732 | +0.00(+0.16%) |
Oct 31, 2016 | 2.460 | 2.472 | 2.452 | 2.456 | 314,021 | -0.02(-0.96%) |
Oct 28, 2016 | 2.491 | 2.491 | 2.468 | 2.480 | 131,994 | +0.01(+0.31%) |
Oct 27, 2016 | 2.476 | 2.492 | 2.456 | 2.472 | 27,546 | -0.01(-0.32%) |
Oct 26, 2016 | 2.492 | 2.492 | 2.472 | 2.480 | 30,171 | -0.02(-0.94%) |
Oct 25, 2016 | 2.511 | 2.511 | 2.484 | 2.504 | 68,640 | +0.00(+0.16%) |
Oct 24, 2016 | 2.490 | 2.504 | 2.488 | 2.500 | 50,423 | +0.01(+0.32%) |
Oct 21, 2016 | 2.488 | 2.492 | 2.478 | 2.492 | 50,797 | +0.01(+0.32%) |
Oct 20, 2016 | 2.484 | 2.488 | 2.484 | 2.484 | 20,032 | +0.01(+0.48%) |
Oct 19, 2016 | 2.492 | 2.492 | 2.472 | 2.472 | 29,250 | -0.01(-0.59%) |
Oct 18, 2016 | 2.484 | 2.507 | 2.476 | 2.487 | 51,854 | +0.03(+1.24%) |
Oct 17, 2016 | 2.476 | 2.476 | 2.452 | 2.456 | 20,634 | -0.01(-0.32%) |
Oct 14, 2016 | 2.472 | 2.511 | 2.413 | 2.464 | 78,079 | +0.01(+0.48%) |
Oct 13, 2016 | 2.452 | 2.464 | 2.448 | 2.452 | 51,935 | -0.01(-0.40%) |
Oct 12, 2016 | 2.464 | 2.469 | 2.456 | 2.462 | 35,410 | -0.01(-0.40%) |
Oct 11, 2016 | 2.460 | 2.480 | 2.460 | 2.472 | 5,259 | -0.02(-0.71%) |
Oct 10, 2016 | 2.472 | 2.492 | 2.472 | 2.490 | 40,358 | +0.01(+0.48%) |
Oct 07, 2016 | 2.452 | 2.484 | 2.449 | 2.478 | 56,099 | +0.01(+0.46%) |
Oct 06, 2016 | 2.476 | 2.476 | 2.460 | 2.467 | 58,122 | -0.01(-0.37%) |
Oct 05, 2016 | 2.452 | 2.484 | 2.452 | 2.476 | 53,384 | +0.00(+0.16%) |
Oct 04, 2016 | 2.488 | 2.488 | 2.452 | 2.472 | 50,143 | -0.03(-1.11%) |
Oct 03, 2016 | 2.492 | 2.500 | 2.468 | 2.500 | 13,756 | +0.02(+0.80%) |
Sep 30, 2016 | 2.464 | 2.490 | 2.456 | 2.480 | 86,918 | +0.02(+0.64%) |
Sep 29, 2016 | 2.488 | 2.488 | 2.458 | 2.464 | 95,707 | -0.01(-0.48%) |
Sep 28, 2016 | 2.474 | 2.482 | 2.458 | 2.476 | 45,705 | +0.01(+0.48%) |
Sep 27, 2016 | 2.452 | 2.480 | 2.445 | 2.464 | 31,480 | +0.00(+0.00%) |
Sep 26, 2016 | 2.502 | 2.502 | 2.464 | 2.464 | 31,589 | -0.03(-1.11%) |
Sep 23, 2016 | 2.480 | 2.508 | 2.480 | 2.492 | 30,659 | +0.01(+0.32%) |
Sep 22, 2016 | 2.476 | 2.492 | 2.476 | 2.484 | 61,159 | +0.02(+0.69%) |
Sep 21, 2016 | 2.464 | 2.484 | 2.452 | 2.467 | 11,688 | -0.01(-0.37%) |
Sep 20, 2016 | 2.492 | 2.492 | 2.464 | 2.476 | 17,809 | -0.01(-0.48%) |
Sep 19, 2016 | 2.460 | 2.504 | 2.460 | 2.488 | 42,881 | +0.02(+0.71%) |
Sep 16, 2016 | 2.472 | 2.492 | 2.452 | 2.470 | 13,360 | -0.02(-0.71%) |
Sep 15, 2016 | 2.488 | 2.492 | 2.480 | 2.488 | 26,525 | +0.01(+0.48%) |
Sep 14, 2016 | 2.448 | 2.508 | 2.448 | 2.476 | 60,426 | +0.02(+0.64%) |
Sep 13, 2016 | 2.464 | 2.478 | 2.440 | 2.460 | 12,960 | -0.03(-1.11%) |
Sep 12, 2016 | 2.472 | 2.492 | 2.436 | 2.488 | 111,562 | -0.00(-0.16%) |
Sep 09, 2016 | 2.511 | 2.513 | 2.484 | 2.492 | 43,801 | -0.02(-0.94%) |
Sep 08, 2016 | 2.506 | 2.523 | 2.506 | 2.515 | 13,954 | +0.00(+0.00%) |
Sep 07, 2016 | 2.511 | 2.539 | 2.511 | 2.515 | 20,540 | -0.02(-0.62%) |
Sep 06, 2016 | 2.500 | 2.531 | 2.500 | 2.531 | 37,673 | +0.02(+0.79%) |
Sep 02, 2016 | 2.539 | 2.511 | 2.511 | 2.511 | 65,485 | -0.01(-0.31%) |