Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.085 | 3.090 | 3.030 | 3.055 | 1,904,088 | -0.03(-0.97%) |
Aug 30, 2016 | 3.065 | 3.125 | 3.065 | 3.085 | 1,832,126 | +0.01(+0.32%) |
Aug 29, 2016 | 3.040 | 3.080 | 3.040 | 3.075 | 1,573,642 | +0.02(+0.65%) |
Aug 26, 2016 | 3.050 | 3.080 | 3.035 | 3.055 | 2,024,850 | +0.01(+0.49%) |
Aug 25, 2016 | 3.060 | 3.060 | 3.030 | 3.040 | 1,603,884 | -0.02(-0.65%) |
Aug 24, 2016 | 3.030 | 3.060 | 3.015 | 3.060 | 1,658,630 | +0.03(+0.99%) |
Aug 23, 2016 | 3.045 | 3.058 | 3.020 | 3.030 | 1,919,979 | +0.01(+0.33%) |
Aug 22, 2016 | 3.000 | 3.055 | 3.000 | 3.020 | 1,743,811 | +0.00(+0.00%) |
Aug 19, 2016 | 2.990 | 3.020 | 2.985 | 3.020 | 1,471,865 | -0.00(-0.16%) |
Aug 18, 2016 | 2.995 | 3.033 | 2.995 | 3.025 | 1,554,054 | +0.03(+1.00%) |
Aug 17, 2016 | 3.000 | 3.015 | 2.985 | 2.995 | 1,344,650 | -0.01(-0.50%) |
Aug 16, 2016 | 2.985 | 3.035 | 2.975 | 3.010 | 2,483,435 | +0.03(+1.00%) |
Aug 15, 2016 | 2.950 | 2.990 | 2.945 | 2.980 | 2,336,222 | +0.02(+0.67%) |
Aug 12, 2016 | 2.911 | 2.970 | 2.896 | 2.960 | 2,847,058 | +0.01(+0.51%) |
Aug 11, 2016 | 2.876 | 2.950 | 2.861 | 2.945 | 2,411,194 | +0.06(+2.25%) |
Aug 10, 2016 | 2.821 | 2.888 | 2.821 | 2.881 | 2,510,677 | +0.05(+1.76%) |
Aug 09, 2016 | 2.766 | 2.841 | 2.756 | 2.831 | 2,593,936 | +0.05(+1.97%) |
Aug 08, 2016 | 2.791 | 2.796 | 2.751 | 2.776 | 3,575,624 | -0.03(-1.24%) |
Aug 05, 2016 | 2.741 | 2.836 | 2.701 | 2.811 | 9,413,010 | -0.03(-1.23%) |
Aug 04, 2016 | 2.871 | 2.871 | 2.816 | 2.846 | 1,657,623 | -0.02(-0.70%) |
Aug 03, 2016 | 2.811 | 2.866 | 2.811 | 2.866 | 1,142,011 | +0.05(+1.95%) |
Aug 02, 2016 | 2.841 | 2.855 | 2.811 | 2.811 | 1,333,174 | -0.03(-1.23%) |
Aug 01, 2016 | 2.861 | 2.871 | 2.836 | 2.846 | 1,583,257 | -0.02(-0.87%) |
Jul 29, 2016 | 2.841 | 2.876 | 2.841 | 2.871 | 1,523,687 | +0.02(+0.88%) |
Jul 28, 2016 | 2.841 | 2.866 | 2.831 | 2.846 | 964,683 | -0.01(-0.52%) |
Jul 27, 2016 | 2.841 | 2.866 | 2.838 | 2.861 | 851,794 | +0.03(+1.06%) |
Jul 26, 2016 | 2.841 | 2.851 | 2.811 | 2.831 | 1,621,092 | -0.01(-0.35%) |
Jul 25, 2016 | 2.816 | 2.846 | 2.816 | 2.841 | 1,473,930 | +0.00(+0.00%) |
Jul 22, 2016 | 2.811 | 2.851 | 2.805 | 2.841 | 1,822,521 | +0.03(+1.06%) |
Jul 21, 2016 | 2.841 | 2.841 | 2.791 | 2.811 | 1,971,394 | -0.01(-0.53%) |
Jul 20, 2016 | 2.791 | 2.826 | 2.786 | 2.826 | 1,531,555 | +0.03(+1.07%) |
Jul 19, 2016 | 2.791 | 2.816 | 2.773 | 2.796 | 1,638,332 | +0.01(+0.54%) |
Jul 18, 2016 | 2.746 | 2.791 | 2.746 | 2.781 | 1,547,248 | +0.02(+0.72%) |
Jul 15, 2016 | 2.736 | 2.776 | 2.736 | 2.761 | 1,798,170 | +0.01(+0.36%) |
Jul 14, 2016 | 2.766 | 2.781 | 2.751 | 2.751 | 1,173,407 | +0.00(+0.00%) |
Jul 13, 2016 | 2.786 | 2.796 | 2.746 | 2.751 | 1,555,079 | -0.03(-1.25%) |
Jul 12, 2016 | 2.756 | 2.791 | 2.756 | 2.786 | 1,607,195 | +0.03(+1.27%) |
Jul 11, 2016 | 2.746 | 2.767 | 2.706 | 2.751 | 2,871,297 | +0.00(+0.18%) |
Jul 08, 2016 | 2.781 | 2.831 | 2.741 | 2.746 | 3,284,801 | -0.08(-2.99%) |
Jul 07, 2016 | 2.766 | 2.836 | 2.766 | 2.831 | 1,964,229 | +0.07(+2.71%) |
Jul 05, 2016 | 2.766 | 2.783 | 2.726 | 2.756 | 1,563,689 | -0.04(-1.60%) |
Jul 01, 2016 | 2.751 | 2.801 | 2.801 | 2.801 | 1,842,789 | +0.04(+1.44%) |
Jun 30, 2016 | 2.746 | 2.781 | 2.731 | 2.761 | 1,893,249 | +0.01(+0.54%) |
Jun 29, 2016 | 2.691 | 2.756 | 2.671 | 2.746 | 1,883,884 | +0.09(+3.57%) |
Jun 28, 2016 | 2.676 | 2.681 | 2.621 | 2.651 | 3,778,803 | +0.03(+1.14%) |
Jun 27, 2016 | 2.721 | 2.731 | 2.616 | 2.621 | 2,301,676 | -0.11(-4.01%) |
Jun 24, 2016 | 2.726 | 2.766 | 2.681 | 2.731 | 4,325,172 | -0.02(-0.72%) |
Jun 23, 2016 | 2.731 | 2.761 | 2.716 | 2.751 | 2,411,120 | +0.05(+2.03%) |
Jun 22, 2016 | 2.691 | 2.729 | 2.691 | 2.696 | 1,239,755 | -0.00(-0.18%) |
Jun 21, 2016 | 2.666 | 2.716 | 2.661 | 2.701 | 1,384,246 | +0.03(+1.31%) |
Jun 20, 2016 | 2.741 | 2.785 | 2.666 | 2.666 | 2,548,049 | -0.06(-2.19%) |
Jun 17, 2016 | 2.721 | 2.771 | 2.721 | 2.726 | 3,273,697 | +0.00(+0.18%) |
Jun 16, 2016 | 2.697 | 2.740 | 2.678 | 2.721 | 2,865,564 | +0.01(+0.35%) |
Jun 15, 2016 | 2.678 | 2.721 | 2.678 | 2.712 | 2,761,969 | +0.03(+1.26%) |
Jun 14, 2016 | 2.692 | 2.716 | 2.630 | 2.678 | 3,359,274 | -0.00(-0.18%) |
Jun 13, 2016 | 2.625 | 2.687 | 2.625 | 2.683 | 2,942,577 | +0.05(+1.82%) |
Jun 10, 2016 | 2.630 | 2.649 | 2.606 | 2.635 | 1,935,527 | -0.01(-0.36%) |
Jun 09, 2016 | 2.639 | 2.663 | 2.596 | 2.644 | 2,151,527 | +0.00(+0.00%) |
Jun 08, 2016 | 2.644 | 2.668 | 2.620 | 2.644 | 1,565,086 | +0.01(+0.37%) |
Jun 07, 2016 | 2.601 | 2.654 | 2.567 | 2.635 | 2,565,910 | +0.02(+0.74%) |
Jun 06, 2016 | 2.562 | 2.637 | 2.543 | 2.615 | 4,603,213 | +0.06(+2.26%) |
Jun 03, 2016 | 2.543 | 2.562 | 2.529 | 2.558 | 1,752,606 | +0.01(+0.38%) |
Jun 02, 2016 | 2.534 | 2.567 | 2.534 | 2.548 | 1,633,331 | -0.00(-0.19%) |