Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.160 | 2.200 | 2.010 | 2.100 | 132,334 | -0.08(-3.67%) |
Oct 28, 2016 | 2.250 | 2.250 | 2.110 | 2.180 | 118,377 | -0.05(-2.24%) |
Oct 27, 2016 | 2.240 | 2.295 | 2.200 | 2.230 | 46,865 | -0.02(-0.89%) |
Oct 26, 2016 | 2.250 | 2.307 | 2.180 | 2.250 | 38,537 | +0.00(+0.00%) |
Oct 25, 2016 | 2.360 | 2.360 | 2.200 | 2.250 | 244,825 | -0.08(-3.43%) |
Oct 24, 2016 | 2.380 | 2.390 | 2.310 | 2.330 | 64,479 | -0.05(-2.31%) |
Oct 21, 2016 | 2.500 | 2.500 | 2.380 | 2.385 | 45,903 | -0.12(-4.60%) |
Oct 20, 2016 | 2.410 | 2.500 | 2.410 | 2.500 | 22,472 | +0.10(+4.16%) |
Oct 19, 2016 | 2.490 | 2.530 | 2.380 | 2.400 | 70,868 | -0.07(-2.83%) |
Oct 18, 2016 | 2.450 | 2.510 | 2.360 | 2.470 | 64,767 | +0.05(+2.07%) |
Oct 17, 2016 | 2.510 | 2.540 | 2.380 | 2.420 | 85,825 | -0.13(-5.10%) |
Oct 14, 2016 | 2.560 | 2.705 | 2.490 | 2.550 | 63,000 | +0.02(+0.79%) |
Oct 13, 2016 | 2.650 | 2.670 | 2.500 | 2.530 | 195,484 | -0.16(-5.95%) |
Oct 12, 2016 | 2.960 | 2.970 | 2.660 | 2.690 | 118,798 | -0.26(-8.81%) |
Oct 11, 2016 | 2.930 | 2.993 | 2.870 | 2.950 | 53,373 | +0.01(+0.34%) |
Oct 10, 2016 | 2.880 | 2.969 | 2.820 | 2.940 | 81,084 | +0.08(+2.80%) |
Oct 07, 2016 | 2.970 | 3.059 | 2.850 | 2.860 | 61,427 | -0.11(-3.70%) |
Oct 06, 2016 | 3.030 | 3.030 | 2.850 | 2.970 | 115,612 | -0.10(-3.26%) |
Oct 05, 2016 | 3.050 | 3.130 | 2.910 | 3.070 | 111,227 | +0.06(+1.99%) |
Oct 04, 2016 | 3.020 | 3.120 | 2.960 | 3.010 | 71,110 | -0.03(-0.99%) |
Oct 03, 2016 | 3.100 | 3.120 | 2.890 | 3.040 | 84,189 | -0.08(-2.56%) |
Sep 30, 2016 | 3.000 | 3.150 | 2.980 | 3.120 | 127,456 | +0.10(+3.31%) |
Sep 29, 2016 | 3.090 | 3.131 | 2.980 | 3.020 | 130,309 | -0.05(-1.63%) |
Sep 28, 2016 | 3.290 | 3.290 | 3.040 | 3.070 | 184,867 | -0.19(-5.83%) |
Sep 27, 2016 | 3.430 | 3.465 | 3.050 | 3.260 | 455,101 | -0.15(-4.40%) |
Sep 26, 2016 | 3.580 | 3.670 | 3.360 | 3.410 | 339,702 | -0.03(-0.87%) |
Sep 23, 2016 | 3.580 | 3.630 | 3.300 | 3.440 | 358,439 | -0.10(-2.82%) |
Sep 22, 2016 | 3.320 | 3.820 | 3.300 | 3.540 | 786,679 | +0.36(+11.32%) |
Sep 21, 2016 | 3.240 | 3.320 | 3.100 | 3.180 | 266,895 | -0.01(-0.31%) |
Sep 20, 2016 | 3.030 | 3.230 | 2.901 | 3.190 | 278,026 | +0.19(+6.33%) |
Sep 19, 2016 | 3.050 | 3.230 | 2.820 | 3.000 | 302,481 | +0.08(+2.74%) |
Sep 16, 2016 | 2.800 | 3.140 | 2.800 | 2.920 | 419,531 | +0.13(+4.66%) |
Sep 15, 2016 | 2.720 | 2.800 | 2.610 | 2.790 | 113,713 | +0.08(+2.95%) |
Sep 14, 2016 | 2.700 | 2.750 | 2.680 | 2.710 | 90,138 | +0.01(+0.37%) |
Sep 13, 2016 | 2.650 | 2.750 | 2.610 | 2.700 | 187,597 | +0.00(+0.00%) |
Sep 12, 2016 | 2.760 | 2.800 | 2.630 | 2.700 | 69,057 | -0.05(-1.82%) |
Sep 09, 2016 | 2.770 | 2.830 | 2.590 | 2.750 | 168,228 | -0.05(-1.79%) |
Sep 08, 2016 | 2.550 | 2.840 | 2.550 | 2.800 | 137,898 | +0.25(+9.80%) |
Sep 07, 2016 | 2.610 | 2.734 | 2.400 | 2.550 | 200,820 | +0.12(+4.94%) |
Sep 06, 2016 | 2.210 | 2.505 | 2.210 | 2.430 | 64,708 | +0.05(+2.10%) |
Sep 02, 2016 | 2.450 | 2.380 | 2.380 | 2.380 | 116,100 | -0.07(-2.86%) |
Sep 01, 2016 | 2.580 | 2.600 | 2.320 | 2.450 | 220,988 | -0.15(-5.77%) |
Aug 31, 2016 | 2.650 | 2.660 | 2.510 | 2.600 | 80,071 | -0.06(-2.26%) |
Aug 30, 2016 | 2.680 | 2.720 | 2.630 | 2.660 | 26,581 | -0.04(-1.48%) |
Aug 29, 2016 | 2.650 | 2.770 | 2.590 | 2.700 | 57,175 | +0.08(+3.05%) |
Aug 26, 2016 | 2.600 | 2.670 | 2.550 | 2.620 | 70,452 | +0.02(+0.77%) |
Aug 25, 2016 | 2.750 | 2.770 | 2.500 | 2.600 | 300,890 | -0.17(-6.14%) |
Aug 24, 2016 | 2.820 | 2.890 | 2.730 | 2.770 | 104,835 | -0.07(-2.46%) |
Aug 23, 2016 | 2.870 | 2.960 | 2.800 | 2.840 | 67,143 | -0.05(-1.73%) |
Aug 22, 2016 | 2.910 | 3.020 | 2.790 | 2.890 | 208,927 | -0.03(-1.03%) |
Aug 19, 2016 | 2.930 | 3.000 | 2.670 | 2.920 | 271,466 | +0.00(+0.00%) |
Aug 18, 2016 | 2.920 | 2.990 | 2.800 | 2.920 | 471,479 | +0.10(+3.55%) |
Aug 17, 2016 | 2.650 | 2.850 | 2.530 | 2.820 | 396,774 | +0.15(+5.62%) |
Aug 16, 2016 | 2.750 | 2.750 | 2.580 | 2.670 | 152,672 | -0.06(-2.20%) |
Aug 15, 2016 | 2.570 | 2.760 | 2.400 | 2.730 | 241,607 | +0.17(+6.64%) |
Aug 12, 2016 | 2.380 | 2.694 | 2.360 | 2.560 | 357,766 | +0.18(+7.56%) |
Aug 11, 2016 | 2.330 | 2.380 | 2.220 | 2.380 | 179,537 | +0.06(+2.59%) |
Aug 10, 2016 | 2.490 | 2.550 | 2.200 | 2.320 | 308,609 | -0.19(-7.57%) |
Aug 09, 2016 | 2.650 | 2.650 | 2.310 | 2.510 | 625,966 | -0.08(-3.09%) |
Aug 08, 2016 | 2.130 | 2.640 | 2.060 | 2.590 | 1,859,315 | +0.48(+22.75%) |
Aug 05, 2016 | 2.080 | 2.140 | 2.060 | 2.110 | 150,055 | +0.03(+1.44%) |
Aug 04, 2016 | 2.080 | 2.090 | 2.040 | 2.080 | 137,384 | +0.02(+0.97%) |
Aug 03, 2016 | 2.050 | 2.140 | 2.000 | 2.060 | 209,720 | +0.01(+0.49%) |
Aug 02, 2016 | 1.990 | 2.060 | 1.900 | 2.050 | 140,261 | +0.06(+3.02%) |