Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.506 | 3.552 | 3.497 | 3.520 | 362,185 | -0.00(-0.13%) |
Aug 30, 2016 | 3.502 | 3.552 | 3.502 | 3.525 | 299,878 | +0.04(+1.17%) |
Aug 29, 2016 | 3.506 | 3.565 | 3.479 | 3.484 | 192,270 | +0.01(+0.26%) |
Aug 26, 2016 | 3.497 | 3.525 | 3.461 | 3.475 | 203,257 | -0.01(-0.39%) |
Aug 25, 2016 | 3.443 | 3.511 | 3.436 | 3.488 | 200,115 | +0.05(+1.45%) |
Aug 24, 2016 | 3.412 | 3.479 | 3.389 | 3.439 | 338,114 | +0.03(+0.93%) |
Aug 23, 2016 | 3.425 | 3.430 | 3.389 | 3.407 | 296,930 | +0.01(+0.40%) |
Aug 22, 2016 | 3.303 | 3.403 | 3.285 | 3.393 | 424,661 | +0.09(+2.88%) |
Aug 19, 2016 | 3.303 | 3.303 | 3.281 | 3.299 | 123,742 | -0.01(-0.27%) |
Aug 18, 2016 | 3.308 | 3.308 | 3.285 | 3.308 | 320,223 | +0.02(+0.55%) |
Aug 17, 2016 | 3.312 | 3.312 | 3.271 | 3.290 | 111,499 | -0.00(-0.14%) |
Aug 16, 2016 | 3.303 | 3.305 | 3.280 | 3.294 | 119,594 | -0.02(-0.55%) |
Aug 15, 2016 | 3.276 | 3.312 | 3.231 | 3.312 | 493,872 | +0.09(+2.66%) |
Aug 12, 2016 | 3.226 | 3.248 | 3.217 | 3.226 | 494,930 | +0.01(+0.41%) |
Aug 11, 2016 | 3.244 | 3.244 | 3.204 | 3.213 | 214,910 | -0.01(-0.27%) |
Aug 10, 2016 | 3.257 | 3.262 | 3.217 | 3.222 | 211,890 | -0.01(-0.41%) |
Aug 09, 2016 | 3.262 | 3.262 | 3.204 | 3.235 | 286,623 | +0.01(+0.27%) |
Aug 08, 2016 | 3.226 | 3.262 | 3.204 | 3.226 | 263,284 | -0.02(-0.68%) |
Aug 05, 2016 | 3.270 | 3.270 | 3.231 | 3.248 | 313,389 | +0.02(+0.69%) |
Aug 04, 2016 | 3.204 | 3.226 | 3.195 | 3.226 | 185,817 | +0.02(+0.69%) |
Aug 03, 2016 | 3.164 | 3.204 | 3.156 | 3.204 | 150,343 | +0.02(+0.69%) |
Aug 02, 2016 | 3.178 | 3.182 | 3.151 | 3.182 | 121,365 | +0.01(+0.42%) |
Aug 01, 2016 | 3.142 | 3.182 | 3.142 | 3.169 | 141,946 | +0.01(+0.28%) |
Jul 29, 2016 | 3.160 | 3.204 | 3.142 | 3.160 | 188,381 | -0.01(-0.42%) |
Jul 28, 2016 | 3.160 | 3.182 | 3.140 | 3.173 | 66,773 | +0.01(+0.28%) |
Jul 27, 2016 | 3.120 | 3.169 | 3.111 | 3.164 | 178,049 | +0.04(+1.27%) |
Jul 26, 2016 | 3.142 | 3.160 | 3.120 | 3.125 | 91,592 | -0.04(-1.12%) |
Jul 25, 2016 | 3.164 | 3.168 | 3.133 | 3.160 | 129,051 | +0.00(+0.14%) |
Jul 22, 2016 | 3.151 | 3.164 | 3.107 | 3.156 | 119,677 | +0.01(+0.28%) |
Jul 21, 2016 | 3.169 | 3.191 | 3.142 | 3.147 | 210,681 | -0.02(-0.70%) |
Jul 20, 2016 | 3.182 | 3.204 | 3.151 | 3.169 | 202,448 | -0.00(-0.14%) |
Jul 19, 2016 | 3.178 | 3.182 | 3.147 | 3.173 | 119,498 | +0.01(+0.42%) |
Jul 18, 2016 | 3.169 | 3.195 | 3.142 | 3.160 | 275,797 | -0.02(-0.69%) |
Jul 15, 2016 | 3.204 | 3.217 | 3.178 | 3.182 | 212,820 | -0.04(-1.23%) |
Jul 14, 2016 | 3.204 | 3.226 | 3.178 | 3.222 | 228,077 | +0.02(+0.55%) |
Jul 13, 2016 | 3.182 | 3.204 | 3.182 | 3.204 | 148,071 | +0.00(+0.00%) |
Jul 12, 2016 | 3.173 | 3.204 | 3.160 | 3.204 | 281,895 | +0.04(+1.26%) |
Jul 11, 2016 | 3.173 | 3.173 | 3.138 | 3.164 | 89,766 | +0.01(+0.28%) |
Jul 08, 2016 | 3.138 | 3.164 | 3.111 | 3.156 | 84,691 | +0.04(+1.42%) |
Jul 07, 2016 | 3.120 | 3.142 | 3.107 | 3.111 | 87,456 | -0.04(-1.12%) |
Jul 06, 2016 | 3.138 | 3.160 | 3.094 | 3.147 | 66,999 | +0.00(+0.14%) |
Jul 05, 2016 | 3.138 | 3.147 | 3.094 | 3.142 | 142,763 | +0.01(+0.28%) |
Jul 01, 2016 | 3.169 | 3.133 | 3.133 | 3.133 | 146,394 | -0.04(-1.39%) |
Jun 30, 2016 | 3.151 | 3.182 | 3.110 | 3.178 | 237,159 | +0.04(+1.41%) |
Jun 29, 2016 | 3.076 | 3.156 | 3.054 | 3.133 | 360,454 | +0.09(+2.90%) |
Jun 28, 2016 | 2.966 | 3.049 | 2.966 | 3.045 | 332,323 | +0.08(+2.68%) |
Jun 27, 2016 | 3.019 | 3.049 | 2.961 | 2.966 | 325,836 | -0.08(-2.47%) |
Jun 24, 2016 | 2.948 | 3.045 | 2.926 | 3.041 | 391,924 | +0.04(+1.18%) |
Jun 23, 2016 | 3.014 | 3.014 | 2.996 | 3.005 | 109,610 | +0.00(+0.00%) |
Jun 22, 2016 | 2.992 | 3.023 | 2.992 | 3.005 | 161,529 | +0.00(+0.15%) |
Jun 21, 2016 | 3.032 | 3.032 | 2.996 | 3.001 | 189,028 | -0.02(-0.73%) |
Jun 20, 2016 | 3.023 | 3.067 | 3.023 | 3.023 | 148,320 | +0.02(+0.59%) |
Jun 17, 2016 | 3.001 | 3.019 | 2.999 | 3.005 | 808,228 | +0.00(+0.15%) |
Jun 16, 2016 | 3.005 | 3.027 | 2.988 | 3.001 | 165,779 | -0.02(-0.59%) |
Jun 15, 2016 | 3.014 | 3.045 | 2.988 | 3.019 | 220,148 | -0.01(-0.29%) |
Jun 14, 2016 | 3.041 | 3.045 | 3.027 | 3.027 | 87,416 | -0.03(-0.87%) |
Jun 13, 2016 | 3.089 | 3.089 | 3.045 | 3.054 | 91,199 | -0.04(-1.14%) |
Jun 10, 2016 | 3.094 | 3.116 | 3.072 | 3.089 | 66,597 | -0.02(-0.71%) |
Jun 09, 2016 | 3.103 | 3.133 | 3.080 | 3.111 | 476,964 | -0.01(-0.28%) |
Jun 08, 2016 | 3.080 | 3.129 | 3.071 | 3.120 | 282,614 | +0.04(+1.44%) |
Jun 07, 2016 | 3.089 | 3.094 | 3.067 | 3.076 | 97,240 | -0.02(-0.57%) |
Jun 06, 2016 | 3.076 | 3.098 | 3.067 | 3.094 | 164,656 | +0.00(+0.14%) |
Jun 03, 2016 | 3.098 | 3.116 | 3.076 | 3.089 | 112,819 | -0.02(-0.57%) |
Jun 02, 2016 | 3.107 | 3.111 | 3.080 | 3.107 | 87,345 | +0.00(+0.14%) |