Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.830 | 2.930 | 2.810 | 2.910 | 16,957,844 | +0.10(+3.56%) |
Sep 29, 2016 | 2.840 | 2.865 | 2.800 | 2.810 | 13,107,092 | -0.01(-0.35%) |
Sep 28, 2016 | 2.870 | 2.870 | 2.800 | 2.820 | 10,752,010 | -0.06(-2.08%) |
Sep 27, 2016 | 2.810 | 2.880 | 2.810 | 2.880 | 12,155,366 | +0.05(+1.77%) |
Sep 26, 2016 | 2.820 | 2.860 | 2.810 | 2.830 | 14,559,505 | -0.01(-0.35%) |
Sep 23, 2016 | 2.840 | 2.850 | 2.800 | 2.840 | 6,456,245 | +0.00(+0.00%) |
Sep 22, 2016 | 2.870 | 2.870 | 2.790 | 2.840 | 8,686,960 | -0.03(-1.05%) |
Sep 21, 2016 | 2.820 | 2.880 | 2.770 | 2.870 | 12,623,694 | +0.06(+2.14%) |
Sep 20, 2016 | 2.870 | 2.875 | 2.785 | 2.810 | 9,019,090 | -0.05(-1.75%) |
Sep 19, 2016 | 2.910 | 2.920 | 2.850 | 2.860 | 9,144,584 | -0.05(-1.72%) |
Sep 16, 2016 | 2.890 | 2.920 | 2.870 | 2.910 | 10,110,063 | -0.01(-0.34%) |
Sep 15, 2016 | 2.900 | 2.946 | 2.870 | 2.920 | 11,226,542 | +0.01(+0.34%) |
Sep 14, 2016 | 2.870 | 2.910 | 2.820 | 2.910 | 16,961,164 | +0.05(+1.75%) |
Sep 13, 2016 | 2.790 | 2.860 | 2.790 | 2.860 | 19,922,238 | +0.02(+0.70%) |
Sep 12, 2016 | 2.710 | 2.840 | 2.670 | 2.840 | 28,534,364 | +0.11(+4.03%) |
Sep 09, 2016 | 2.850 | 2.860 | 2.720 | 2.730 | 18,569,104 | -0.12(-4.21%) |
Sep 08, 2016 | 2.740 | 2.890 | 2.710 | 2.850 | 26,846,068 | +0.09(+3.26%) |
Sep 07, 2016 | 2.790 | 2.800 | 2.730 | 2.760 | 12,237,670 | -0.02(-0.72%) |
Sep 06, 2016 | 2.720 | 2.790 | 2.700 | 2.780 | 18,534,870 | +0.06(+2.21%) |
Sep 02, 2016 | 2.690 | 2.720 | 2.720 | 2.720 | 13,414,700 | +0.04(+1.49%) |
Sep 01, 2016 | 2.750 | 2.750 | 2.670 | 2.680 | 7,890,719 | -0.05(-1.83%) |
Aug 31, 2016 | 2.740 | 2.770 | 2.720 | 2.730 | 16,733,368 | -0.03(-1.09%) |
Aug 30, 2016 | 2.760 | 2.780 | 2.730 | 2.760 | 7,264,532 | -0.01(-0.36%) |
Aug 29, 2016 | 2.670 | 2.790 | 2.640 | 2.770 | 15,395,148 | +0.08(+2.97%) |
Aug 26, 2016 | 2.640 | 2.710 | 2.640 | 2.690 | 16,597,974 | +0.05(+1.89%) |
Aug 25, 2016 | 2.630 | 2.670 | 2.620 | 2.640 | 11,666,470 | +0.02(+0.76%) |
Aug 24, 2016 | 2.660 | 2.690 | 2.610 | 2.620 | 7,527,326 | -0.04(-1.50%) |
Aug 23, 2016 | 2.650 | 2.680 | 2.650 | 2.660 | 5,638,643 | +0.01(+0.38%) |
Aug 22, 2016 | 2.680 | 2.700 | 2.620 | 2.650 | 9,486,521 | -0.02(-0.75%) |
Aug 19, 2016 | 2.660 | 2.690 | 2.660 | 2.670 | 5,874,624 | +0.01(+0.38%) |
Aug 18, 2016 | 2.650 | 2.716 | 2.650 | 2.660 | 12,250,867 | +0.00(+0.00%) |
Aug 17, 2016 | 2.640 | 2.680 | 2.620 | 2.660 | 11,118,312 | -0.02(-0.75%) |
Aug 16, 2016 | 2.640 | 2.730 | 2.640 | 2.680 | 12,427,069 | -0.03(-1.11%) |
Aug 15, 2016 | 2.650 | 2.730 | 2.650 | 2.710 | 7,953,687 | +0.06(+2.26%) |
Aug 12, 2016 | 2.680 | 2.690 | 2.650 | 2.650 | 12,279,252 | -0.01(-0.38%) |
Aug 11, 2016 | 2.720 | 2.730 | 2.660 | 2.660 | 16,145,707 | -0.06(-2.21%) |
Aug 10, 2016 | 2.740 | 2.765 | 2.720 | 2.720 | 6,340,493 | -0.03(-1.09%) |
Aug 09, 2016 | 2.800 | 2.820 | 2.750 | 2.750 | 7,423,837 | -0.07(-2.48%) |
Aug 08, 2016 | 2.790 | 2.850 | 2.770 | 2.820 | 13,744,355 | +0.05(+1.81%) |
Aug 05, 2016 | 2.790 | 2.865 | 2.710 | 2.770 | 21,046,774 | -0.20(-6.73%) |
Aug 04, 2016 | 2.980 | 3.020 | 2.910 | 2.970 | 21,225,584 | +0.01(+0.34%) |
Aug 03, 2016 | 2.930 | 2.980 | 2.915 | 2.960 | 21,181,024 | +0.11(+3.86%) |
Aug 02, 2016 | 2.880 | 2.905 | 2.830 | 2.850 | 6,739,378 | -0.03(-1.04%) |
Aug 01, 2016 | 2.860 | 2.900 | 2.820 | 2.880 | 10,390,289 | +0.01(+0.35%) |
Jul 29, 2016 | 2.870 | 2.886 | 2.820 | 2.870 | 8,505,418 | +0.00(+0.00%) |
Jul 28, 2016 | 2.900 | 2.940 | 2.855 | 2.870 | 10,682,537 | -0.02(-0.69%) |
Jul 27, 2016 | 2.890 | 2.890 | 2.850 | 2.890 | 7,744,867 | +0.01(+0.35%) |
Jul 26, 2016 | 2.800 | 2.890 | 2.800 | 2.880 | 10,071,791 | +0.05(+1.77%) |
Jul 25, 2016 | 2.860 | 2.870 | 2.780 | 2.830 | 13,730,296 | -0.03(-1.05%) |
Jul 22, 2016 | 2.810 | 2.860 | 2.790 | 2.860 | 12,281,501 | +0.09(+3.25%) |
Jul 21, 2016 | 2.790 | 2.820 | 2.750 | 2.770 | 15,245,240 | -0.02(-0.72%) |
Jul 20, 2016 | 2.830 | 2.840 | 2.770 | 2.790 | 14,023,177 | -0.01(-0.36%) |
Jul 19, 2016 | 2.860 | 2.870 | 2.790 | 2.800 | 10,088,439 | -0.05(-1.75%) |
Jul 18, 2016 | 2.810 | 2.880 | 2.800 | 2.850 | 14,087,810 | +0.02(+0.71%) |
Jul 15, 2016 | 2.830 | 2.840 | 2.750 | 2.830 | 12,132,859 | -0.01(-0.35%) |
Jul 14, 2016 | 2.800 | 2.860 | 2.800 | 2.840 | 7,806,096 | +0.05(+1.79%) |
Jul 13, 2016 | 2.850 | 2.850 | 2.760 | 2.790 | 15,374,396 | -0.04(-1.41%) |
Jul 12, 2016 | 2.810 | 2.850 | 2.785 | 2.830 | 12,777,957 | +0.05(+1.80%) |
Jul 11, 2016 | 2.870 | 2.890 | 2.740 | 2.780 | 26,646,780 | -0.07(-2.46%) |
Jul 08, 2016 | 2.790 | 2.880 | 2.760 | 2.850 | 18,547,320 | +0.09(+3.26%) |
Jul 07, 2016 | 2.730 | 2.880 | 2.730 | 2.760 | 34,888,980 | +0.11(+4.15%) |
Jul 05, 2016 | 2.600 | 2.650 | 2.570 | 2.650 | 9,732,445 | +0.10(+3.92%) |