Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.850 | 3.020 | 2.700 | 2.710 | 284,162 | -0.10(-3.56%) |
Sep 29, 2016 | 2.940 | 3.000 | 2.760 | 2.810 | 283,935 | -0.13(-4.42%) |
Sep 28, 2016 | 2.680 | 2.940 | 2.640 | 2.940 | 330,920 | +0.26(+9.70%) |
Sep 27, 2016 | 2.580 | 2.680 | 2.580 | 2.680 | 95,392 | +0.06(+2.29%) |
Sep 26, 2016 | 2.640 | 2.680 | 2.580 | 2.620 | 139,047 | -0.04(-1.50%) |
Sep 23, 2016 | 2.700 | 2.740 | 2.630 | 2.660 | 88,034 | -0.03(-1.12%) |
Sep 22, 2016 | 2.710 | 2.730 | 2.660 | 2.690 | 163,267 | +0.05(+1.89%) |
Sep 21, 2016 | 2.620 | 2.640 | 2.570 | 2.640 | 224,978 | +0.09(+3.53%) |
Sep 20, 2016 | 2.760 | 2.760 | 2.550 | 2.550 | 306,014 | -0.15(-5.56%) |
Sep 19, 2016 | 2.810 | 2.875 | 2.690 | 2.700 | 206,243 | -0.11(-3.91%) |
Sep 16, 2016 | 2.840 | 2.855 | 2.750 | 2.810 | 354,388 | -0.02(-0.71%) |
Sep 15, 2016 | 2.780 | 2.880 | 2.760 | 2.830 | 264,564 | -0.02(-0.70%) |
Sep 14, 2016 | 2.910 | 2.940 | 2.700 | 2.850 | 383,145 | -0.04(-1.38%) |
Sep 13, 2016 | 2.820 | 2.940 | 2.650 | 2.890 | 324,581 | +0.06(+2.12%) |
Sep 12, 2016 | 2.710 | 2.850 | 2.630 | 2.830 | 317,585 | +0.18(+6.79%) |
Sep 09, 2016 | 2.870 | 2.870 | 2.650 | 2.650 | 340,703 | -0.20(-7.02%) |
Sep 08, 2016 | 2.890 | 2.950 | 2.820 | 2.850 | 273,796 | +0.06(+2.15%) |
Sep 07, 2016 | 2.910 | 2.930 | 2.720 | 2.790 | 185,496 | -0.08(-2.79%) |
Sep 06, 2016 | 2.880 | 2.890 | 2.820 | 2.870 | 508,661 | +0.12(+4.36%) |
Sep 02, 2016 | 2.650 | 2.750 | 2.750 | 2.750 | 260,200 | +0.18(+7.00%) |
Sep 01, 2016 | 2.770 | 2.780 | 2.480 | 2.570 | 366,430 | -0.13(-4.81%) |
Aug 31, 2016 | 2.840 | 2.840 | 2.670 | 2.700 | 615,738 | -0.11(-3.91%) |
Aug 30, 2016 | 3.210 | 3.230 | 2.800 | 2.810 | 598,297 | -0.31(-9.94%) |
Aug 29, 2016 | 2.880 | 3.150 | 2.880 | 3.120 | 362,452 | +0.27(+9.47%) |
Aug 26, 2016 | 3.100 | 3.150 | 2.820 | 2.850 | 392,407 | -0.25(-8.06%) |
Aug 25, 2016 | 3.090 | 3.200 | 2.900 | 3.100 | 558,371 | +0.21(+7.27%) |
Aug 24, 2016 | 2.900 | 2.910 | 2.810 | 2.890 | 244,575 | +0.02(+0.70%) |
Aug 23, 2016 | 2.770 | 2.900 | 2.750 | 2.870 | 313,252 | +0.10(+3.61%) |
Aug 22, 2016 | 2.770 | 2.820 | 2.710 | 2.770 | 165,521 | +0.02(+0.73%) |
Aug 19, 2016 | 2.830 | 2.830 | 2.730 | 2.750 | 246,003 | -0.08(-2.83%) |
Aug 18, 2016 | 2.780 | 2.830 | 2.730 | 2.830 | 170,523 | +0.07(+2.54%) |
Aug 17, 2016 | 2.820 | 2.820 | 2.620 | 2.760 | 286,078 | -0.02(-0.72%) |
Aug 16, 2016 | 2.800 | 2.850 | 2.730 | 2.780 | 198,209 | -0.01(-0.36%) |
Aug 15, 2016 | 2.710 | 2.840 | 2.679 | 2.790 | 179,884 | +0.10(+3.72%) |
Aug 12, 2016 | 2.770 | 2.780 | 2.600 | 2.690 | 286,934 | -0.04(-1.47%) |
Aug 11, 2016 | 2.670 | 2.760 | 2.650 | 2.730 | 156,780 | +0.06(+2.25%) |
Aug 10, 2016 | 2.650 | 2.840 | 2.590 | 2.670 | 311,366 | +0.08(+3.09%) |
Aug 09, 2016 | 2.720 | 2.720 | 2.570 | 2.590 | 266,449 | -0.07(-2.63%) |
Aug 08, 2016 | 2.520 | 2.700 | 2.511 | 2.660 | 316,105 | +0.08(+3.10%) |
Aug 05, 2016 | 2.630 | 2.690 | 2.520 | 2.580 | 581,047 | -0.06(-2.27%) |
Aug 04, 2016 | 2.510 | 2.660 | 2.430 | 2.640 | 505,716 | +0.15(+6.02%) |
Aug 03, 2016 | 2.560 | 2.600 | 2.480 | 2.490 | 176,377 | -0.14(-5.32%) |
Aug 02, 2016 | 2.680 | 2.740 | 2.420 | 2.630 | 701,673 | -0.07(-2.59%) |
Aug 01, 2016 | 2.370 | 2.770 | 2.340 | 2.700 | 975,170 | +0.40(+17.39%) |
Jul 29, 2016 | 2.220 | 2.445 | 2.117 | 2.300 | 1,134,170 | +0.11(+5.02%) |
Jul 28, 2016 | 2.480 | 2.480 | 2.150 | 2.190 | 595,179 | -0.17(-7.20%) |
Jul 27, 2016 | 2.680 | 2.680 | 2.320 | 2.360 | 732,900 | -0.13(-5.22%) |
Jul 26, 2016 | 2.500 | 2.530 | 2.470 | 2.490 | 192,990 | -0.03(-1.19%) |
Jul 25, 2016 | 2.550 | 2.690 | 2.510 | 2.520 | 211,167 | -0.08(-3.08%) |
Jul 22, 2016 | 2.660 | 2.720 | 2.600 | 2.600 | 367,228 | -0.08(-2.99%) |
Jul 21, 2016 | 2.620 | 2.730 | 2.620 | 2.680 | 197,927 | +0.07(+2.68%) |
Jul 20, 2016 | 2.820 | 2.880 | 2.570 | 2.610 | 426,087 | -0.25(-8.74%) |
Jul 19, 2016 | 2.920 | 2.950 | 2.800 | 2.860 | 162,356 | -0.09(-3.05%) |
Jul 18, 2016 | 2.670 | 2.970 | 2.640 | 2.950 | 337,624 | +0.11(+3.87%) |
Jul 15, 2016 | 2.700 | 2.850 | 2.660 | 2.840 | 250,531 | +0.15(+5.58%) |
Jul 14, 2016 | 2.680 | 2.770 | 2.660 | 2.690 | 278,736 | +0.00(+0.00%) |
Jul 13, 2016 | 2.820 | 2.850 | 2.620 | 2.690 | 296,060 | -0.10(-3.58%) |
Jul 12, 2016 | 2.700 | 2.870 | 2.680 | 2.790 | 482,420 | +0.10(+3.72%) |
Jul 11, 2016 | 2.660 | 2.770 | 2.590 | 2.690 | 1,376,141 | +0.07(+2.67%) |
Jul 08, 2016 | 2.480 | 2.650 | 2.440 | 2.620 | 1,231,122 | +0.18(+7.38%) |
Jul 07, 2016 | 2.500 | 2.690 | 2.420 | 2.440 | 324,158 | -0.07(-2.79%) |
Jul 06, 2016 | 2.440 | 2.550 | 2.350 | 2.510 | 586,918 | +0.08(+3.29%) |
Jul 05, 2016 | 2.600 | 2.600 | 2.370 | 2.430 | 268,771 | -0.15(-5.81%) |