Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.025 | 3.057 | 3.017 | 3.057 | 1,821,523 | -0.02(-0.53%) |
Oct 28, 2016 | 3.219 | 3.219 | 3.049 | 3.074 | 2,034,027 | -0.31(-9.09%) |
Oct 27, 2016 | 3.373 | 3.454 | 3.365 | 3.381 | 794,266 | +0.06(+1.70%) |
Oct 26, 2016 | 3.292 | 3.332 | 3.284 | 3.324 | 513,322 | +0.02(+0.49%) |
Oct 25, 2016 | 3.292 | 3.324 | 3.268 | 3.308 | 1,027,709 | +0.04(+1.24%) |
Oct 24, 2016 | 3.219 | 3.268 | 3.207 | 3.268 | 1,385,581 | +0.16(+5.21%) |
Oct 21, 2016 | 3.138 | 3.138 | 3.106 | 3.106 | 581,777 | +0.06(+1.86%) |
Oct 20, 2016 | 3.025 | 3.074 | 3.025 | 3.049 | 456,282 | +0.03(+1.07%) |
Oct 19, 2016 | 3.033 | 3.033 | 3.001 | 3.017 | 967,227 | +0.02(+0.54%) |
Oct 18, 2016 | 2.977 | 3.001 | 2.977 | 3.001 | 313,794 | +0.07(+2.49%) |
Oct 17, 2016 | 2.920 | 2.952 | 2.920 | 2.928 | 357,767 | +0.01(+0.28%) |
Oct 14, 2016 | 2.977 | 2.985 | 2.920 | 2.920 | 479,992 | -0.10(-3.22%) |
Oct 13, 2016 | 2.977 | 3.033 | 2.960 | 3.017 | 894,404 | +0.03(+1.08%) |
Oct 12, 2016 | 2.960 | 2.993 | 2.953 | 2.985 | 1,174,035 | +0.04(+1.37%) |
Oct 11, 2016 | 2.985 | 3.001 | 2.920 | 2.944 | 837,584 | -0.17(-5.45%) |
Oct 10, 2016 | 3.082 | 3.122 | 3.066 | 3.114 | 788,678 | +0.05(+1.58%) |
Oct 07, 2016 | 3.057 | 3.090 | 3.017 | 3.066 | 387,695 | -0.05(-1.56%) |
Oct 06, 2016 | 3.138 | 3.138 | 3.082 | 3.114 | 364,798 | -0.03(-1.03%) |
Oct 05, 2016 | 3.090 | 3.155 | 3.090 | 3.146 | 801,158 | +0.10(+3.18%) |
Oct 04, 2016 | 3.082 | 3.106 | 3.033 | 3.049 | 599,280 | -0.04(-1.31%) |
Oct 03, 2016 | 3.090 | 3.090 | 3.061 | 3.090 | 574,132 | +0.14(+4.66%) |
Sep 30, 2016 | 2.936 | 2.977 | 2.928 | 2.952 | 1,795,789 | +0.02(+0.55%) |
Sep 29, 2016 | 2.944 | 2.968 | 2.936 | 2.936 | 403,253 | -0.06(-1.89%) |
Sep 28, 2016 | 2.985 | 2.993 | 2.944 | 2.993 | 343,084 | +0.02(+0.82%) |
Sep 27, 2016 | 2.952 | 2.989 | 2.944 | 2.968 | 474,473 | +0.00(+0.00%) |
Sep 26, 2016 | 2.977 | 2.981 | 2.936 | 2.968 | 283,704 | -0.03(-1.08%) |
Sep 23, 2016 | 3.025 | 3.032 | 3.001 | 3.001 | 372,152 | -0.02(-0.80%) |
Sep 22, 2016 | 3.041 | 3.049 | 3.001 | 3.025 | 434,449 | -0.08(-2.60%) |
Sep 21, 2016 | 3.033 | 3.106 | 3.009 | 3.106 | 1,384,674 | +0.09(+2.95%) |
Sep 20, 2016 | 2.993 | 3.025 | 2.993 | 3.017 | 756,018 | +0.08(+2.75%) |
Sep 19, 2016 | 2.888 | 2.944 | 2.888 | 2.936 | 788,339 | +0.08(+2.83%) |
Sep 16, 2016 | 2.855 | 2.880 | 2.839 | 2.855 | 617,829 | -0.02(-0.84%) |
Sep 15, 2016 | 2.831 | 2.896 | 2.831 | 2.880 | 685,824 | +0.03(+1.14%) |
Sep 14, 2016 | 2.847 | 2.871 | 2.831 | 2.847 | 833,051 | -0.04(-1.40%) |
Sep 13, 2016 | 2.855 | 2.920 | 2.855 | 2.888 | 1,075,427 | -0.02(-0.56%) |
Sep 12, 2016 | 2.839 | 2.904 | 2.823 | 2.904 | 1,237,952 | -0.02(-0.83%) |
Sep 09, 2016 | 2.960 | 2.968 | 2.912 | 2.928 | 1,233,233 | -0.15(-4.99%) |
Sep 08, 2016 | 3.074 | 3.098 | 3.057 | 3.082 | 786,896 | -0.02(-0.52%) |
Sep 07, 2016 | 3.114 | 3.155 | 3.057 | 3.098 | 1,911,608 | -0.02(-0.52%) |
Sep 06, 2016 | 3.138 | 3.171 | 3.057 | 3.114 | 2,831,849 | +0.10(+3.22%) |
Sep 02, 2016 | 3.033 | 3.017 | 3.017 | 3.017 | 798,790 | -0.03(-1.06%) |
Sep 01, 2016 | 3.098 | 3.104 | 3.033 | 3.049 | 1,673,465 | -0.07(-2.33%) |
Aug 31, 2016 | 3.203 | 3.203 | 3.122 | 3.122 | 3,985,893 | -0.16(-4.93%) |
Aug 30, 2016 | 3.260 | 3.292 | 3.252 | 3.284 | 982,650 | +0.04(+1.25%) |
Aug 29, 2016 | 3.219 | 3.260 | 3.187 | 3.243 | 1,320,127 | -0.03(-0.99%) |
Aug 26, 2016 | 3.308 | 3.332 | 3.235 | 3.276 | 952,951 | -0.04(-1.22%) |
Aug 25, 2016 | 3.300 | 3.324 | 3.300 | 3.316 | 1,010,282 | +0.12(+3.80%) |
Aug 24, 2016 | 3.187 | 3.235 | 3.171 | 3.195 | 2,212,066 | -0.04(-1.25%) |
Aug 23, 2016 | 3.203 | 3.243 | 3.183 | 3.235 | 1,823,390 | +0.06(+1.78%) |
Aug 22, 2016 | 3.219 | 3.219 | 3.179 | 3.179 | 1,027,760 | -0.04(-1.26%) |
Aug 19, 2016 | 3.243 | 3.268 | 3.219 | 3.219 | 2,484,368 | +0.07(+2.31%) |
Aug 18, 2016 | 3.171 | 3.175 | 3.146 | 3.146 | 1,152,259 | -0.01(-0.26%) |
Aug 17, 2016 | 3.211 | 3.219 | 3.159 | 3.155 | 1,186,188 | -0.12(-3.70%) |
Aug 16, 2016 | 3.219 | 3.276 | 3.203 | 3.276 | 3,618,716 | +0.11(+3.32%) |
Aug 15, 2016 | 3.179 | 3.187 | 3.146 | 3.171 | 1,393,193 | -0.11(-3.21%) |
Aug 12, 2016 | 3.292 | 3.308 | 3.268 | 3.276 | 904,095 | -0.04(-1.22%) |
Aug 11, 2016 | 3.332 | 3.332 | 3.292 | 3.316 | 1,418,948 | -0.08(-2.38%) |
Aug 10, 2016 | 3.421 | 3.430 | 3.373 | 3.397 | 958,144 | -0.07(-2.10%) |
Aug 09, 2016 | 3.478 | 3.494 | 3.454 | 3.470 | 1,007,878 | -0.07(-2.05%) |
Aug 08, 2016 | 3.527 | 3.575 | 3.518 | 3.543 | 1,617,928 | +0.04(+1.15%) |
Aug 05, 2016 | 3.405 | 3.502 | 3.405 | 3.502 | 1,616,661 | +0.15(+4.34%) |
Aug 04, 2016 | 3.349 | 3.381 | 3.341 | 3.357 | 866,146 | +0.02(+0.48%) |
Aug 03, 2016 | 3.357 | 3.365 | 3.324 | 3.341 | 392,387 | +0.01(+0.24%) |
Aug 02, 2016 | 3.357 | 3.385 | 3.284 | 3.332 | 884,604 | -0.02(-0.72%) |