Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.854 | 2.883 | 2.785 | 2.844 | 1,713,367 | -0.03(-1.02%) |
Aug 30, 2016 | 2.805 | 2.873 | 2.756 | 2.873 | 1,513,371 | +0.10(+3.52%) |
Aug 29, 2016 | 2.775 | 2.810 | 2.707 | 2.775 | 1,517,730 | -0.02(-0.70%) |
Aug 26, 2016 | 2.668 | 2.814 | 2.648 | 2.795 | 1,732,140 | +0.12(+4.38%) |
Aug 25, 2016 | 2.697 | 2.717 | 2.624 | 2.678 | 1,068,510 | -0.02(-0.72%) |
Aug 24, 2016 | 2.785 | 2.834 | 2.697 | 2.697 | 1,084,224 | -0.10(-3.50%) |
Aug 23, 2016 | 2.785 | 2.829 | 2.766 | 2.795 | 780,203 | -0.01(-0.35%) |
Aug 22, 2016 | 2.717 | 2.805 | 2.697 | 2.805 | 1,244,232 | +0.06(+2.14%) |
Aug 19, 2016 | 2.707 | 2.766 | 2.707 | 2.746 | 1,145,288 | +0.02(+0.72%) |
Aug 18, 2016 | 2.658 | 2.727 | 2.633 | 2.727 | 951,612 | +0.07(+2.57%) |
Aug 17, 2016 | 2.687 | 2.687 | 2.629 | 2.658 | 1,283,401 | -0.04(-1.45%) |
Aug 16, 2016 | 2.717 | 2.736 | 2.697 | 2.697 | 1,040,522 | -0.06(-2.13%) |
Aug 15, 2016 | 2.746 | 2.785 | 2.727 | 2.756 | 2,245,924 | -0.02(-0.70%) |
Aug 12, 2016 | 2.863 | 2.912 | 2.775 | 2.775 | 1,603,584 | -0.10(-3.40%) |
Aug 11, 2016 | 2.951 | 2.971 | 2.854 | 2.873 | 1,824,095 | -0.02(-0.68%) |
Aug 10, 2016 | 2.912 | 2.932 | 2.873 | 2.893 | 2,266,733 | -0.04(-1.33%) |
Aug 09, 2016 | 2.951 | 3.000 | 2.912 | 2.932 | 3,390,217 | -0.02(-0.66%) |
Aug 08, 2016 | 2.932 | 2.971 | 2.912 | 2.951 | 2,665,908 | +0.00(+0.00%) |
Aug 05, 2016 | 3.127 | 3.166 | 2.805 | 2.951 | 5,324,723 | -0.51(-14.69%) |
Aug 04, 2016 | 3.391 | 3.518 | 3.372 | 3.459 | 1,052,624 | +0.06(+1.72%) |
Aug 03, 2016 | 3.440 | 3.508 | 3.372 | 3.401 | 1,513,203 | -0.06(-1.70%) |
Aug 02, 2016 | 3.450 | 3.538 | 3.391 | 3.459 | 1,409,975 | -0.01(-0.28%) |
Aug 01, 2016 | 3.430 | 3.538 | 3.430 | 3.469 | 967,194 | +0.03(+0.85%) |
Jul 29, 2016 | 3.469 | 3.479 | 3.391 | 3.440 | 1,045,551 | -0.04(-1.12%) |
Jul 28, 2016 | 3.450 | 3.508 | 3.440 | 3.479 | 525,018 | -0.01(-0.28%) |
Jul 27, 2016 | 3.440 | 3.508 | 3.430 | 3.489 | 589,557 | +0.04(+1.13%) |
Jul 26, 2016 | 3.381 | 3.459 | 3.372 | 3.450 | 1,163,552 | +0.05(+1.44%) |
Jul 25, 2016 | 3.440 | 3.450 | 3.342 | 3.401 | 864,245 | -0.04(-1.14%) |
Jul 22, 2016 | 3.411 | 3.484 | 3.401 | 3.440 | 647,297 | +0.01(+0.28%) |
Jul 21, 2016 | 3.411 | 3.469 | 3.391 | 3.430 | 1,051,655 | +0.04(+1.15%) |
Jul 20, 2016 | 3.401 | 3.406 | 3.332 | 3.391 | 947,313 | +0.03(+0.87%) |
Jul 19, 2016 | 3.323 | 3.381 | 3.303 | 3.362 | 1,336,602 | +0.02(+0.58%) |
Jul 18, 2016 | 3.254 | 3.342 | 3.244 | 3.342 | 1,126,388 | +0.07(+2.09%) |
Jul 15, 2016 | 3.215 | 3.274 | 3.186 | 3.274 | 975,088 | +0.08(+2.45%) |
Jul 14, 2016 | 3.225 | 3.244 | 3.176 | 3.196 | 1,341,495 | -0.03(-0.91%) |
Jul 13, 2016 | 3.196 | 3.254 | 3.186 | 3.225 | 1,056,935 | +0.02(+0.61%) |
Jul 12, 2016 | 3.186 | 3.244 | 3.176 | 3.205 | 872,284 | +0.02(+0.61%) |
Jul 11, 2016 | 3.196 | 3.225 | 3.166 | 3.186 | 651,325 | -0.02(-0.61%) |
Jul 08, 2016 | 3.127 | 3.215 | 3.108 | 3.205 | 1,342,576 | +0.10(+3.14%) |
Jul 07, 2016 | 3.108 | 3.137 | 3.010 | 3.108 | 1,305,183 | +0.09(+2.91%) |
Jul 05, 2016 | 3.205 | 3.205 | 3.020 | 3.020 | 1,056,285 | -0.13(-4.04%) |
Jul 01, 2016 | 3.049 | 3.147 | 3.147 | 3.147 | 1,087,339 | +0.08(+2.55%) |
Jun 30, 2016 | 3.039 | 3.117 | 3.039 | 3.069 | 1,072,385 | +0.02(+0.64%) |
Jun 29, 2016 | 3.020 | 3.078 | 3.000 | 3.049 | 1,324,259 | +0.08(+2.63%) |
Jun 28, 2016 | 2.922 | 3.049 | 2.912 | 2.971 | 1,509,974 | +0.09(+3.05%) |
Jun 27, 2016 | 2.961 | 3.000 | 2.873 | 2.883 | 2,176,166 | -0.12(-3.91%) |
Jun 24, 2016 | 2.922 | 3.010 | 2.922 | 3.000 | 2,374,129 | -0.07(-2.23%) |
Jun 23, 2016 | 3.000 | 3.088 | 3.000 | 3.069 | 1,144,884 | +0.09(+2.95%) |
Jun 22, 2016 | 2.942 | 3.039 | 2.937 | 2.981 | 1,037,128 | +0.01(+0.33%) |
Jun 21, 2016 | 3.029 | 3.029 | 2.902 | 2.971 | 1,413,035 | -0.02(-0.65%) |
Jun 20, 2016 | 2.990 | 3.078 | 2.990 | 2.990 | 1,267,780 | -0.03(-0.97%) |
Jun 17, 2016 | 3.039 | 3.108 | 3.000 | 3.020 | 2,042,649 | -0.03(-0.96%) |
Jun 16, 2016 | 3.029 | 3.069 | 2.981 | 3.049 | 776,161 | -0.03(-0.95%) |
Jun 15, 2016 | 3.039 | 3.108 | 3.010 | 3.078 | 981,030 | +0.02(+0.64%) |
Jun 14, 2016 | 2.971 | 3.126 | 2.971 | 3.059 | 1,289,127 | +0.07(+2.29%) |
Jun 13, 2016 | 3.059 | 3.088 | 2.990 | 2.990 | 1,419,936 | -0.09(-2.86%) |
Jun 10, 2016 | 3.176 | 3.176 | 3.078 | 3.078 | 1,048,625 | -0.12(-3.67%) |
Jun 09, 2016 | 3.264 | 3.303 | 3.166 | 3.196 | 1,270,863 | -0.09(-2.68%) |
Jun 08, 2016 | 3.332 | 3.352 | 3.225 | 3.284 | 894,505 | -0.05(-1.47%) |
Jun 07, 2016 | 3.440 | 3.469 | 3.288 | 3.332 | 1,663,394 | -0.14(-3.94%) |
Jun 06, 2016 | 3.391 | 3.499 | 3.332 | 3.469 | 1,158,502 | +0.07(+2.01%) |
Jun 03, 2016 | 3.401 | 3.425 | 3.303 | 3.401 | 1,465,390 | -0.04(-1.14%) |
Jun 02, 2016 | 3.284 | 3.450 | 3.284 | 3.440 | 1,907,334 | +0.11(+3.23%) |