Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.500 | 3.545 | 3.491 | 3.514 | 362,847 | -0.00(-0.13%) |
Aug 30, 2016 | 3.496 | 3.545 | 3.496 | 3.518 | 300,426 | +0.04(+1.17%) |
Aug 29, 2016 | 3.500 | 3.559 | 3.473 | 3.477 | 192,621 | +0.01(+0.26%) |
Aug 26, 2016 | 3.491 | 3.518 | 3.455 | 3.468 | 203,629 | -0.01(-0.39%) |
Aug 25, 2016 | 3.437 | 3.505 | 3.430 | 3.482 | 200,481 | +0.05(+1.45%) |
Aug 24, 2016 | 3.405 | 3.473 | 3.383 | 3.432 | 338,731 | +0.03(+0.93%) |
Aug 23, 2016 | 3.419 | 3.423 | 3.383 | 3.401 | 297,473 | +0.01(+0.40%) |
Aug 22, 2016 | 3.297 | 3.397 | 3.279 | 3.387 | 425,436 | +0.09(+2.88%) |
Aug 19, 2016 | 3.297 | 3.297 | 3.275 | 3.293 | 123,968 | -0.01(-0.27%) |
Aug 18, 2016 | 3.302 | 3.302 | 3.279 | 3.302 | 320,808 | +0.02(+0.55%) |
Aug 17, 2016 | 3.306 | 3.306 | 3.265 | 3.284 | 111,703 | -0.00(-0.14%) |
Aug 16, 2016 | 3.297 | 3.299 | 3.275 | 3.288 | 119,813 | -0.02(-0.55%) |
Aug 15, 2016 | 3.270 | 3.306 | 3.225 | 3.306 | 494,775 | +0.09(+2.66%) |
Aug 12, 2016 | 3.220 | 3.242 | 3.212 | 3.220 | 495,834 | +0.01(+0.41%) |
Aug 11, 2016 | 3.238 | 3.238 | 3.198 | 3.207 | 215,303 | -0.01(-0.27%) |
Aug 10, 2016 | 3.251 | 3.256 | 3.212 | 3.216 | 212,277 | -0.01(-0.41%) |
Aug 09, 2016 | 3.256 | 3.256 | 3.198 | 3.229 | 287,147 | +0.01(+0.27%) |
Aug 08, 2016 | 3.220 | 3.256 | 3.198 | 3.220 | 263,765 | -0.02(-0.68%) |
Aug 05, 2016 | 3.265 | 3.265 | 3.225 | 3.242 | 313,961 | +0.02(+0.69%) |
Aug 04, 2016 | 3.198 | 3.220 | 3.190 | 3.220 | 186,156 | +0.02(+0.69%) |
Aug 03, 2016 | 3.159 | 3.198 | 3.150 | 3.198 | 150,617 | +0.02(+0.69%) |
Aug 02, 2016 | 3.172 | 3.176 | 3.145 | 3.176 | 121,586 | +0.01(+0.42%) |
Aug 01, 2016 | 3.137 | 3.176 | 3.137 | 3.163 | 142,205 | +0.01(+0.28%) |
Jul 29, 2016 | 3.154 | 3.198 | 3.137 | 3.154 | 188,725 | -0.01(-0.42%) |
Jul 28, 2016 | 3.154 | 3.176 | 3.134 | 3.167 | 66,895 | +0.01(+0.28%) |
Jul 27, 2016 | 3.115 | 3.163 | 3.106 | 3.159 | 178,374 | +0.04(+1.27%) |
Jul 26, 2016 | 3.137 | 3.154 | 3.115 | 3.119 | 91,760 | -0.04(-1.12%) |
Jul 25, 2016 | 3.159 | 3.163 | 3.128 | 3.154 | 129,287 | +0.00(+0.14%) |
Jul 22, 2016 | 3.145 | 3.159 | 3.101 | 3.150 | 119,895 | +0.01(+0.28%) |
Jul 21, 2016 | 3.163 | 3.185 | 3.137 | 3.141 | 211,066 | -0.02(-0.70%) |
Jul 20, 2016 | 3.176 | 3.198 | 3.145 | 3.163 | 202,817 | -0.00(-0.14%) |
Jul 19, 2016 | 3.172 | 3.176 | 3.141 | 3.167 | 119,716 | +0.01(+0.42%) |
Jul 18, 2016 | 3.163 | 3.190 | 3.137 | 3.154 | 276,300 | -0.02(-0.69%) |
Jul 15, 2016 | 3.198 | 3.212 | 3.172 | 3.176 | 213,208 | -0.04(-1.23%) |
Jul 14, 2016 | 3.198 | 3.220 | 3.172 | 3.216 | 228,493 | +0.02(+0.55%) |
Jul 13, 2016 | 3.176 | 3.198 | 3.176 | 3.198 | 148,342 | +0.00(+0.00%) |
Jul 12, 2016 | 3.167 | 3.198 | 3.154 | 3.198 | 282,409 | +0.04(+1.26%) |
Jul 11, 2016 | 3.167 | 3.167 | 3.132 | 3.159 | 89,930 | +0.01(+0.28%) |
Jul 08, 2016 | 3.132 | 3.159 | 3.106 | 3.150 | 84,846 | +0.04(+1.42%) |
Jul 07, 2016 | 3.115 | 3.137 | 3.101 | 3.106 | 87,616 | -0.04(-1.12%) |
Jul 06, 2016 | 3.132 | 3.154 | 3.088 | 3.141 | 67,122 | +0.00(+0.14%) |
Jul 05, 2016 | 3.132 | 3.141 | 3.088 | 3.137 | 143,024 | +0.01(+0.28%) |
Jul 01, 2016 | 3.163 | 3.128 | 3.128 | 3.128 | 146,662 | -0.04(-1.39%) |
Jun 30, 2016 | 3.145 | 3.176 | 3.104 | 3.172 | 237,592 | +0.04(+1.41%) |
Jun 29, 2016 | 3.070 | 3.150 | 3.048 | 3.128 | 361,113 | +0.09(+2.90%) |
Jun 28, 2016 | 2.960 | 3.044 | 2.960 | 3.040 | 332,930 | +0.08(+2.68%) |
Jun 27, 2016 | 3.013 | 3.044 | 2.956 | 2.960 | 326,431 | -0.08(-2.47%) |
Jun 24, 2016 | 2.942 | 3.040 | 2.920 | 3.035 | 392,640 | +0.04(+1.18%) |
Jun 23, 2016 | 3.009 | 3.009 | 2.991 | 3.000 | 109,810 | +0.00(+0.00%) |
Jun 22, 2016 | 2.987 | 3.017 | 2.987 | 3.000 | 161,824 | +0.00(+0.15%) |
Jun 21, 2016 | 3.026 | 3.026 | 2.991 | 2.995 | 189,373 | -0.02(-0.73%) |
Jun 20, 2016 | 3.017 | 3.062 | 3.017 | 3.017 | 148,591 | +0.02(+0.59%) |
Jun 17, 2016 | 2.995 | 3.013 | 2.993 | 3.000 | 809,705 | +0.00(+0.15%) |
Jun 16, 2016 | 3.000 | 3.022 | 2.982 | 2.995 | 166,082 | -0.02(-0.59%) |
Jun 15, 2016 | 3.009 | 3.040 | 2.982 | 3.013 | 220,551 | -0.01(-0.29%) |
Jun 14, 2016 | 3.035 | 3.040 | 3.022 | 3.022 | 87,575 | -0.03(-0.87%) |
Jun 13, 2016 | 3.084 | 3.084 | 3.040 | 3.048 | 91,365 | -0.04(-1.14%) |
Jun 10, 2016 | 3.088 | 3.110 | 3.066 | 3.084 | 66,718 | -0.02(-0.71%) |
Jun 09, 2016 | 3.097 | 3.128 | 3.075 | 3.106 | 477,835 | -0.01(-0.28%) |
Jun 08, 2016 | 3.075 | 3.123 | 3.065 | 3.115 | 283,130 | +0.04(+1.44%) |
Jun 07, 2016 | 3.084 | 3.088 | 3.062 | 3.070 | 97,418 | -0.02(-0.57%) |
Jun 06, 2016 | 3.070 | 3.092 | 3.062 | 3.088 | 164,957 | +0.00(+0.14%) |
Jun 03, 2016 | 3.092 | 3.110 | 3.070 | 3.084 | 113,025 | -0.02(-0.57%) |
Jun 02, 2016 | 3.101 | 3.106 | 3.075 | 3.101 | 87,505 | +0.00(+0.14%) |