Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.070 | 3.090 | 3.035 | 3.040 | 2,891 | -0.02(-0.65%) |
Oct 28, 2016 | 3.090 | 3.090 | 3.010 | 3.060 | 1,306 | -0.02(-0.65%) |
Oct 27, 2016 | 3.000 | 3.090 | 3.000 | 3.080 | 8,186 | +0.08(+2.67%) |
Oct 26, 2016 | 3.052 | 3.052 | 3.000 | 3.000 | 915 | -0.02(-0.66%) |
Oct 25, 2016 | 3.020 | 3.040 | 3.010 | 3.020 | 8,617 | +0.00(+0.00%) |
Oct 24, 2016 | 3.020 | 3.020 | 3.020 | 3.020 | 196 | -0.01(-0.33%) |
Oct 21, 2016 | 3.030 | 3.030 | 3.030 | 3.030 | 275 | +0.01(+0.33%) |
Oct 20, 2016 | 3.040 | 3.050 | 3.020 | 3.020 | 2,467 | -0.07(-2.27%) |
Oct 19, 2016 | 3.022 | 3.090 | 3.020 | 3.090 | 3,754 | +0.00(+0.00%) |
Oct 18, 2016 | 3.050 | 3.100 | 3.030 | 3.090 | 10,649 | +0.08(+2.66%) |
Oct 17, 2016 | 3.030 | 3.110 | 3.000 | 3.010 | 12,805 | -0.03(-0.99%) |
Oct 14, 2016 | 3.090 | 3.100 | 3.040 | 3.040 | 9,661 | -0.01(-0.33%) |
Oct 13, 2016 | 3.050 | 3.090 | 3.030 | 3.050 | 12,101 | +0.02(+0.66%) |
Oct 12, 2016 | 3.050 | 3.070 | 3.030 | 3.030 | 1,836 | -0.02(-0.66%) |
Oct 11, 2016 | 3.030 | 3.050 | 3.030 | 3.050 | 929 | +0.01(+0.33%) |
Oct 10, 2016 | 3.060 | 3.065 | 3.040 | 3.040 | 1,708 | -0.05(-1.62%) |
Oct 07, 2016 | 3.090 | 3.100 | 3.020 | 3.090 | 13,962 | +0.04(+1.31%) |
Oct 06, 2016 | 3.040 | 3.090 | 3.040 | 3.050 | 3,489 | +0.01(+0.33%) |
Oct 05, 2016 | 3.020 | 3.040 | 3.020 | 3.040 | 7,028 | -0.05(-1.62%) |
Oct 04, 2016 | 3.060 | 3.090 | 3.010 | 3.090 | 9,867 | +0.02(+0.65%) |
Oct 03, 2016 | 3.160 | 3.180 | 3.070 | 3.070 | 11,778 | -0.11(-3.46%) |
Sep 30, 2016 | 3.150 | 3.200 | 3.150 | 3.180 | 8,495 | +0.03(+0.95%) |
Sep 29, 2016 | 3.050 | 3.150 | 3.010 | 3.150 | 9,512 | +0.09(+2.94%) |
Sep 28, 2016 | 3.130 | 3.130 | 3.060 | 3.060 | 10,853 | -0.04(-1.29%) |
Sep 27, 2016 | 3.070 | 3.100 | 3.020 | 3.100 | 9,348 | +0.09(+2.99%) |
Sep 26, 2016 | 3.050 | 3.150 | 3.010 | 3.010 | 17,161 | -0.09(-2.90%) |
Sep 23, 2016 | 3.010 | 3.105 | 3.000 | 3.100 | 15,756 | +0.08(+2.65%) |
Sep 22, 2016 | 3.050 | 3.120 | 3.020 | 3.020 | 10,128 | -0.05(-1.63%) |
Sep 21, 2016 | 3.030 | 3.070 | 3.030 | 3.070 | 5,666 | +0.06(+1.99%) |
Sep 20, 2016 | 3.120 | 3.120 | 3.000 | 3.010 | 3,096 | -0.10(-3.22%) |
Sep 19, 2016 | 3.060 | 3.120 | 2.980 | 3.110 | 15,038 | +0.08(+2.64%) |
Sep 16, 2016 | 2.980 | 3.060 | 2.980 | 3.030 | 17,877 | +0.03(+1.00%) |
Sep 15, 2016 | 3.000 | 3.080 | 2.980 | 3.000 | 7,997 | -0.02(-0.66%) |
Sep 14, 2016 | 3.100 | 3.100 | 3.007 | 3.020 | 10,421 | +0.02(+0.66%) |
Sep 13, 2016 | 3.062 | 3.062 | 2.990 | 3.000 | 17,567 | -0.05(-1.64%) |
Sep 12, 2016 | 3.050 | 3.050 | 3.000 | 3.050 | 7,065 | -0.01(-0.33%) |
Sep 09, 2016 | 3.040 | 3.060 | 3.010 | 3.060 | 12,681 | +0.03(+0.99%) |
Sep 08, 2016 | 3.040 | 3.050 | 3.010 | 3.030 | 1,182 | -0.03(-0.98%) |
Sep 07, 2016 | 3.090 | 3.090 | 3.040 | 3.060 | 12,280 | +0.05(+1.66%) |
Sep 06, 2016 | 3.020 | 3.070 | 3.000 | 3.010 | 7,452 | -0.04(-1.31%) |
Sep 02, 2016 | 3.080 | 3.050 | 3.050 | 3.050 | 4,900 | -0.06(-1.93%) |
Sep 01, 2016 | 3.060 | 3.140 | 3.010 | 3.110 | 28,430 | +0.11(+3.67%) |
Aug 31, 2016 | 2.982 | 3.000 | 2.950 | 3.000 | 15,312 | -0.02(-0.66%) |
Aug 30, 2016 | 3.039 | 3.039 | 2.970 | 3.020 | 8,748 | -0.06(-1.95%) |
Aug 29, 2016 | 3.030 | 3.090 | 3.010 | 3.080 | 12,831 | +0.02(+0.65%) |
Aug 26, 2016 | 3.026 | 3.080 | 2.910 | 3.060 | 35,706 | +0.05(+1.66%) |
Aug 25, 2016 | 3.000 | 3.080 | 2.920 | 3.010 | 14,225 | -0.03(-0.99%) |
Aug 24, 2016 | 2.920 | 3.040 | 2.920 | 3.040 | 4,795 | +0.06(+2.01%) |
Aug 23, 2016 | 2.900 | 2.980 | 2.900 | 2.980 | 366 | -0.01(-0.33%) |
Aug 22, 2016 | 2.900 | 3.000 | 2.900 | 2.990 | 9,842 | -0.01(-0.33%) |
Aug 19, 2016 | 2.950 | 3.040 | 2.910 | 3.000 | 7,860 | +0.01(+0.33%) |
Aug 18, 2016 | 3.010 | 3.020 | 2.900 | 2.990 | 12,887 | +0.09(+3.10%) |
Aug 17, 2016 | 2.930 | 3.020 | 2.900 | 2.900 | 56,013 | -0.06(-2.03%) |
Aug 16, 2016 | 2.950 | 3.030 | 2.880 | 2.960 | 45,510 | +0.01(+0.34%) |
Aug 15, 2016 | 3.031 | 3.031 | 2.940 | 2.950 | 13,293 | -0.08(-2.64%) |
Aug 12, 2016 | 3.070 | 3.120 | 3.010 | 3.030 | 4,271 | -0.04(-1.30%) |
Aug 11, 2016 | 3.090 | 3.100 | 3.060 | 3.070 | 2,741 | +0.04(+1.32%) |
Aug 10, 2016 | 3.050 | 3.150 | 2.920 | 3.030 | 24,787 | -0.03(-0.98%) |
Aug 09, 2016 | 3.100 | 3.147 | 3.000 | 3.060 | 27,955 | -0.07(-2.24%) |
Aug 08, 2016 | 3.150 | 3.168 | 3.110 | 3.130 | 4,697 | -0.01(-0.32%) |
Aug 05, 2016 | 3.190 | 3.190 | 3.090 | 3.140 | 3,368 | -0.05(-1.57%) |
Aug 04, 2016 | 3.200 | 3.210 | 3.110 | 3.190 | 3,580 | -0.01(-0.31%) |
Aug 03, 2016 | 3.090 | 3.200 | 3.090 | 3.200 | 5,443 | +0.05(+1.59%) |
Aug 02, 2016 | 3.200 | 3.200 | 3.110 | 3.150 | 9,110 | -0.05(-1.56%) |