Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.811 | 2.850 | 2.760 | 2.820 | 91,753 | +0.01(+0.36%) |
Aug 30, 2016 | 2.790 | 2.842 | 2.790 | 2.810 | 31,870 | +0.02(+0.72%) |
Aug 29, 2016 | 2.820 | 2.850 | 2.780 | 2.790 | 90,193 | -0.02(-0.71%) |
Aug 26, 2016 | 2.759 | 2.860 | 2.759 | 2.810 | 84,611 | +0.04(+1.44%) |
Aug 25, 2016 | 2.740 | 2.855 | 2.730 | 2.770 | 96,774 | +0.00(+0.00%) |
Aug 24, 2016 | 2.750 | 2.825 | 2.540 | 2.770 | 150,676 | -0.02(-0.72%) |
Aug 23, 2016 | 2.690 | 2.830 | 2.670 | 2.790 | 160,580 | +0.07(+2.57%) |
Aug 22, 2016 | 2.730 | 2.770 | 2.510 | 2.720 | 336,291 | -0.02(-0.73%) |
Aug 19, 2016 | 2.770 | 2.790 | 2.720 | 2.740 | 124,374 | -0.03(-1.08%) |
Aug 18, 2016 | 2.830 | 2.830 | 2.750 | 2.770 | 219,693 | -0.08(-2.81%) |
Aug 17, 2016 | 2.880 | 2.890 | 2.830 | 2.850 | 101,552 | -0.01(-0.35%) |
Aug 16, 2016 | 2.890 | 2.920 | 2.850 | 2.860 | 73,644 | -0.03(-1.04%) |
Aug 15, 2016 | 2.930 | 2.930 | 2.860 | 2.890 | 102,415 | +0.00(+0.00%) |
Aug 12, 2016 | 2.910 | 2.910 | 2.860 | 2.890 | 69,923 | +0.01(+0.35%) |
Aug 11, 2016 | 2.870 | 2.940 | 2.850 | 2.880 | 136,845 | +0.01(+0.35%) |
Aug 10, 2016 | 2.890 | 2.940 | 2.840 | 2.870 | 188,508 | -0.04(-1.37%) |
Aug 09, 2016 | 2.900 | 2.950 | 2.860 | 2.910 | 127,088 | -0.04(-1.36%) |
Aug 08, 2016 | 2.970 | 2.970 | 2.920 | 2.950 | 83,734 | -0.04(-1.34%) |
Aug 05, 2016 | 2.840 | 2.990 | 2.810 | 2.990 | 321,121 | +0.15(+5.28%) |
Aug 04, 2016 | 2.890 | 2.940 | 2.800 | 2.840 | 554,787 | -0.19(-6.27%) |
Aug 03, 2016 | 2.950 | 3.040 | 2.910 | 3.030 | 345,458 | +0.07(+2.36%) |
Aug 02, 2016 | 3.040 | 3.070 | 2.950 | 2.960 | 428,051 | -0.10(-3.27%) |
Aug 01, 2016 | 3.030 | 3.130 | 3.030 | 3.060 | 209,546 | +0.01(+0.33%) |
Jul 29, 2016 | 3.060 | 3.080 | 3.020 | 3.050 | 227,318 | +0.01(+0.33%) |
Jul 28, 2016 | 3.070 | 3.090 | 3.030 | 3.040 | 142,721 | -0.03(-0.98%) |
Jul 27, 2016 | 3.060 | 3.080 | 3.010 | 3.070 | 229,069 | +0.01(+0.33%) |
Jul 26, 2016 | 3.060 | 3.090 | 3.040 | 3.060 | 174,274 | -0.02(-0.65%) |
Jul 25, 2016 | 3.090 | 3.140 | 3.010 | 3.080 | 369,324 | +0.01(+0.33%) |
Jul 22, 2016 | 3.080 | 3.110 | 3.060 | 3.070 | 250,467 | -0.03(-0.97%) |
Jul 21, 2016 | 3.300 | 3.300 | 3.060 | 3.100 | 511,130 | -0.19(-5.78%) |
Jul 20, 2016 | 3.170 | 3.340 | 3.170 | 3.290 | 1,422,815 | +0.17(+5.45%) |
Jul 19, 2016 | 2.980 | 3.160 | 2.980 | 3.120 | 384,274 | +0.11(+3.65%) |
Jul 18, 2016 | 3.010 | 3.032 | 2.960 | 3.010 | 314,170 | -0.01(-0.33%) |
Jul 15, 2016 | 3.100 | 3.100 | 3.010 | 3.020 | 205,169 | -0.07(-2.27%) |
Jul 14, 2016 | 3.210 | 3.220 | 3.032 | 3.090 | 367,266 | -0.09(-2.83%) |
Jul 13, 2016 | 3.050 | 3.260 | 3.046 | 3.180 | 1,226,607 | +0.20(+6.71%) |
Jul 12, 2016 | 3.010 | 3.060 | 2.961 | 2.980 | 210,450 | -0.05(-1.65%) |
Jul 11, 2016 | 3.020 | 3.030 | 2.952 | 3.030 | 181,482 | +0.03(+1.00%) |
Jul 08, 2016 | 3.050 | 3.025 | 2.950 | 3.000 | 261,018 | -0.02(-0.83%) |
Jul 07, 2016 | 3.000 | 3.120 | 2.981 | 3.025 | 265,083 | +0.03(+1.17%) |
Jul 05, 2016 | 3.010 | 3.030 | 2.960 | 2.990 | 274,496 | -0.05(-1.64%) |
Jul 01, 2016 | 3.070 | 3.040 | 3.040 | 3.040 | 296,900 | -0.04(-1.30%) |
Jun 30, 2016 | 3.110 | 3.140 | 2.970 | 3.080 | 643,222 | -0.01(-0.32%) |
Jun 29, 2016 | 3.220 | 3.220 | 3.040 | 3.090 | 715,784 | -0.09(-2.83%) |
Jun 28, 2016 | 2.960 | 3.250 | 2.920 | 3.180 | 1,097,610 | +0.28(+9.65%) |
Jun 27, 2016 | 3.000 | 3.060 | 2.850 | 2.900 | 715,970 | -0.14(-4.60%) |
Jun 24, 2016 | 3.060 | 3.150 | 3.030 | 3.040 | 792,299 | -0.17(-5.30%) |
Jun 23, 2016 | 3.270 | 3.320 | 3.170 | 3.210 | 477,530 | -0.07(-2.13%) |
Jun 22, 2016 | 3.320 | 3.370 | 3.250 | 3.280 | 307,473 | -0.02(-0.61%) |
Jun 21, 2016 | 3.400 | 3.470 | 3.260 | 3.300 | 439,005 | -0.10(-2.94%) |
Jun 20, 2016 | 3.500 | 3.550 | 3.370 | 3.400 | 739,005 | -0.13(-3.68%) |
Jun 17, 2016 | 3.420 | 3.590 | 3.250 | 3.530 | 1,607,247 | +0.16(+4.75%) |
Jun 16, 2016 | 3.300 | 3.480 | 3.230 | 3.370 | 2,011,906 | +0.09(+2.74%) |
Jun 15, 2016 | 3.130 | 3.310 | 3.080 | 3.280 | 1,506,053 | +0.17(+5.47%) |
Jun 14, 2016 | 3.030 | 3.240 | 3.010 | 3.110 | 348,130 | +0.05(+1.63%) |
Jun 13, 2016 | 3.200 | 3.200 | 3.000 | 3.060 | 332,699 | -0.12(-3.77%) |
Jun 10, 2016 | 3.160 | 3.250 | 3.120 | 3.180 | 288,547 | -0.02(-0.63%) |
Jun 09, 2016 | 3.260 | 3.280 | 3.120 | 3.200 | 575,514 | -0.09(-2.74%) |
Jun 08, 2016 | 3.500 | 3.500 | 3.230 | 3.290 | 1,323,420 | -0.18(-5.19%) |
Jun 07, 2016 | 3.140 | 3.490 | 3.090 | 3.470 | 3,989,344 | +0.45(+14.90%) |
Jun 06, 2016 | 3.020 | 3.120 | 2.970 | 3.020 | 407,397 | -0.04(-1.31%) |
Jun 03, 2016 | 3.150 | 3.150 | 3.000 | 3.060 | 316,890 | -0.08(-2.55%) |
Jun 02, 2016 | 3.130 | 3.260 | 2.990 | 3.140 | 907,108 | +0.03(+0.96%) |