Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 3.332 | 3.365 | 3.324 | 3.357 | 835,899 | +0.01(+0.24%) |
Jul 29, 2016 | 3.332 | 3.389 | 3.301 | 3.349 | 1,561,176 | +0.05(+1.47%) |
Jul 28, 2016 | 3.300 | 3.316 | 3.260 | 3.300 | 2,256,085 | -0.13(-3.77%) |
Jul 27, 2016 | 3.243 | 3.478 | 3.211 | 3.430 | 1,876,193 | +0.28(+8.72%) |
Jul 26, 2016 | 3.146 | 3.187 | 3.138 | 3.155 | 1,371,979 | +0.02(+0.52%) |
Jul 25, 2016 | 3.122 | 3.138 | 3.098 | 3.138 | 990,745 | -0.03(-1.02%) |
Jul 22, 2016 | 3.203 | 3.219 | 3.146 | 3.171 | 1,478,336 | -0.04(-1.26%) |
Jul 21, 2016 | 3.235 | 3.268 | 3.211 | 3.211 | 2,099,247 | +0.06(+1.79%) |
Jul 20, 2016 | 3.138 | 3.155 | 3.102 | 3.155 | 3,515,863 | +0.00(+0.00%) |
Jul 19, 2016 | 3.098 | 3.187 | 3.098 | 3.155 | 3,260,914 | +0.17(+5.69%) |
Jul 18, 2016 | 2.944 | 3.001 | 2.944 | 2.985 | 1,264,185 | +0.12(+4.24%) |
Jul 15, 2016 | 2.863 | 2.863 | 2.831 | 2.863 | 885,751 | +0.01(+0.28%) |
Jul 14, 2016 | 2.831 | 2.855 | 2.815 | 2.855 | 1,220,257 | +0.01(+0.28%) |
Jul 13, 2016 | 2.823 | 2.855 | 2.819 | 2.847 | 813,873 | +0.09(+3.23%) |
Jul 12, 2016 | 2.726 | 2.758 | 2.714 | 2.758 | 1,646,301 | -0.04(-1.45%) |
Jul 11, 2016 | 2.774 | 2.807 | 2.774 | 2.799 | 524,909 | -0.02(-0.57%) |
Jul 08, 2016 | 2.823 | 2.791 | 2.791 | 2.815 | 839,368 | +0.02(+0.87%) |
Jul 07, 2016 | 2.734 | 2.791 | 2.734 | 2.791 | 742,728 | +0.15(+5.83%) |
Jul 06, 2016 | 2.653 | 2.653 | 2.598 | 2.637 | 1,473,309 | -0.08(-2.88%) |
Jul 05, 2016 | 2.692 | 2.715 | 2.676 | 2.715 | 848,307 | +0.06(+2.36%) |