Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.150 | 3.200 | 3.150 | 3.180 | 8,495 | +0.03(+0.95%) |
Sep 29, 2016 | 3.050 | 3.150 | 3.010 | 3.150 | 9,512 | +0.09(+2.94%) |
Sep 28, 2016 | 3.130 | 3.130 | 3.060 | 3.060 | 10,853 | -0.04(-1.29%) |
Sep 27, 2016 | 3.070 | 3.100 | 3.020 | 3.100 | 9,348 | +0.09(+2.99%) |
Sep 26, 2016 | 3.050 | 3.150 | 3.010 | 3.010 | 17,161 | -0.09(-2.90%) |
Sep 23, 2016 | 3.010 | 3.105 | 3.000 | 3.100 | 15,756 | +0.08(+2.65%) |
Sep 22, 2016 | 3.050 | 3.120 | 3.020 | 3.020 | 10,128 | -0.05(-1.63%) |
Sep 21, 2016 | 3.030 | 3.070 | 3.030 | 3.070 | 5,666 | +0.06(+1.99%) |
Sep 20, 2016 | 3.120 | 3.120 | 3.000 | 3.010 | 3,096 | -0.10(-3.22%) |
Sep 19, 2016 | 3.060 | 3.120 | 2.980 | 3.110 | 15,038 | +0.08(+2.64%) |
Sep 16, 2016 | 2.980 | 3.060 | 2.980 | 3.030 | 17,877 | +0.03(+1.00%) |
Sep 15, 2016 | 3.000 | 3.080 | 2.980 | 3.000 | 7,997 | -0.02(-0.66%) |
Sep 14, 2016 | 3.100 | 3.100 | 3.007 | 3.020 | 10,421 | +0.02(+0.66%) |
Sep 13, 2016 | 3.062 | 3.062 | 2.990 | 3.000 | 17,567 | -0.05(-1.64%) |
Sep 12, 2016 | 3.050 | 3.050 | 3.000 | 3.050 | 7,065 | -0.01(-0.33%) |
Sep 09, 2016 | 3.040 | 3.060 | 3.010 | 3.060 | 12,681 | +0.03(+0.99%) |
Sep 08, 2016 | 3.040 | 3.050 | 3.010 | 3.030 | 1,182 | -0.03(-0.98%) |
Sep 07, 2016 | 3.090 | 3.090 | 3.040 | 3.060 | 12,280 | +0.05(+1.66%) |
Sep 06, 2016 | 3.020 | 3.070 | 3.000 | 3.010 | 7,452 | -0.04(-1.31%) |
Sep 02, 2016 | 3.080 | 3.050 | 3.050 | 3.050 | 4,900 | -0.06(-1.93%) |
Sep 01, 2016 | 3.060 | 3.140 | 3.010 | 3.110 | 28,430 | +0.11(+3.67%) |
Aug 31, 2016 | 2.982 | 3.000 | 2.950 | 3.000 | 15,312 | -0.02(-0.66%) |
Aug 30, 2016 | 3.039 | 3.039 | 2.970 | 3.020 | 8,748 | -0.06(-1.95%) |
Aug 29, 2016 | 3.030 | 3.090 | 3.010 | 3.080 | 12,831 | +0.02(+0.65%) |
Aug 26, 2016 | 3.026 | 3.080 | 2.910 | 3.060 | 35,706 | +0.05(+1.66%) |
Aug 25, 2016 | 3.000 | 3.080 | 2.920 | 3.010 | 14,225 | -0.03(-0.99%) |
Aug 24, 2016 | 2.920 | 3.040 | 2.920 | 3.040 | 4,795 | +0.06(+2.01%) |
Aug 23, 2016 | 2.900 | 2.980 | 2.900 | 2.980 | 366 | -0.01(-0.33%) |
Aug 22, 2016 | 2.900 | 3.000 | 2.900 | 2.990 | 9,842 | -0.01(-0.33%) |
Aug 19, 2016 | 2.950 | 3.040 | 2.910 | 3.000 | 7,860 | +0.01(+0.33%) |
Aug 18, 2016 | 3.010 | 3.020 | 2.900 | 2.990 | 12,887 | +0.09(+3.10%) |
Aug 17, 2016 | 2.930 | 3.020 | 2.900 | 2.900 | 56,013 | -0.06(-2.03%) |
Aug 16, 2016 | 2.950 | 3.030 | 2.880 | 2.960 | 45,510 | +0.01(+0.34%) |
Aug 15, 2016 | 3.031 | 3.031 | 2.940 | 2.950 | 13,293 | -0.08(-2.64%) |
Aug 12, 2016 | 3.070 | 3.120 | 3.010 | 3.030 | 4,271 | -0.04(-1.30%) |
Aug 11, 2016 | 3.090 | 3.100 | 3.060 | 3.070 | 2,741 | +0.04(+1.32%) |
Aug 10, 2016 | 3.050 | 3.150 | 2.920 | 3.030 | 24,787 | -0.03(-0.98%) |
Aug 09, 2016 | 3.100 | 3.147 | 3.000 | 3.060 | 27,955 | -0.07(-2.24%) |
Aug 08, 2016 | 3.150 | 3.168 | 3.110 | 3.130 | 4,697 | -0.01(-0.32%) |
Aug 05, 2016 | 3.190 | 3.190 | 3.090 | 3.140 | 3,368 | -0.05(-1.57%) |
Aug 04, 2016 | 3.200 | 3.210 | 3.110 | 3.190 | 3,580 | -0.01(-0.31%) |
Aug 03, 2016 | 3.090 | 3.200 | 3.090 | 3.200 | 5,443 | +0.05(+1.59%) |
Aug 02, 2016 | 3.200 | 3.200 | 3.110 | 3.150 | 9,110 | -0.05(-1.56%) |
Aug 01, 2016 | 3.130 | 3.200 | 3.130 | 3.200 | 4,963 | +0.06(+1.91%) |
Jul 29, 2016 | 3.160 | 3.220 | 3.090 | 3.140 | 9,405 | +0.00(+0.00%) |
Jul 28, 2016 | 3.130 | 3.190 | 3.130 | 3.140 | 6,240 | +0.02(+0.48%) |
Jul 27, 2016 | 3.140 | 3.260 | 3.125 | 3.125 | 10,549 | -0.12(-3.85%) |
Jul 26, 2016 | 3.060 | 3.250 | 3.031 | 3.250 | 6,625 | +0.15(+4.84%) |
Jul 25, 2016 | 3.202 | 3.202 | 3.070 | 3.100 | 19,162 | -0.04(-1.27%) |
Jul 22, 2016 | 3.120 | 3.300 | 3.120 | 3.140 | 12,147 | -0.01(-0.32%) |
Jul 21, 2016 | 3.218 | 3.230 | 3.075 | 3.150 | 9,264 | -0.04(-1.25%) |
Jul 20, 2016 | 3.270 | 3.270 | 3.190 | 3.190 | 3,411 | -0.13(-3.92%) |
Jul 19, 2016 | 3.180 | 3.320 | 3.170 | 3.320 | 3,853 | +0.17(+5.40%) |
Jul 18, 2016 | 3.180 | 3.300 | 3.150 | 3.150 | 3,415 | -0.06(-2.02%) |
Jul 15, 2016 | 3.170 | 3.250 | 3.140 | 3.215 | 7,218 | -0.04(-1.08%) |
Jul 14, 2016 | 3.228 | 3.250 | 3.160 | 3.250 | 2,212 | +0.07(+2.20%) |
Jul 13, 2016 | 3.180 | 3.220 | 3.180 | 3.180 | 12,438 | +0.04(+1.27%) |
Jul 12, 2016 | 3.183 | 3.216 | 3.120 | 3.140 | 14,879 | -0.10(-3.09%) |
Jul 11, 2016 | 3.120 | 3.240 | 3.120 | 3.240 | 9,109 | +0.15(+4.85%) |
Jul 08, 2016 | 3.070 | 3.138 | 3.040 | 3.090 | 3,481 | +0.05(+1.64%) |
Jul 07, 2016 | 3.130 | 3.190 | 3.040 | 3.040 | 4,059 | -0.14(-4.40%) |
Jul 05, 2016 | 3.090 | 3.190 | 3.090 | 3.180 | 23,720 | +0.02(+0.63%) |