Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.580 | 3.600 | 3.490 | 3.600 | 49,767 | +0.02(+0.56%) |
Sep 29, 2016 | 3.620 | 3.650 | 3.450 | 3.580 | 88,152 | +0.01(+0.28%) |
Sep 28, 2016 | 3.610 | 3.680 | 3.510 | 3.570 | 64,983 | +0.01(+0.28%) |
Sep 27, 2016 | 3.490 | 3.630 | 3.400 | 3.560 | 143,906 | +0.05(+1.42%) |
Sep 26, 2016 | 3.600 | 3.600 | 3.380 | 3.510 | 173,525 | -0.04(-1.13%) |
Sep 23, 2016 | 3.180 | 3.640 | 3.160 | 3.550 | 555,564 | +0.40(+12.70%) |
Sep 22, 2016 | 3.130 | 3.180 | 3.110 | 3.150 | 127,826 | +0.05(+1.61%) |
Sep 21, 2016 | 3.130 | 3.190 | 3.100 | 3.100 | 106,332 | -0.04(-1.27%) |
Sep 20, 2016 | 3.200 | 3.250 | 3.120 | 3.140 | 149,351 | -0.03(-0.95%) |
Sep 19, 2016 | 3.180 | 3.190 | 3.120 | 3.170 | 87,605 | +0.07(+2.26%) |
Sep 16, 2016 | 3.070 | 3.289 | 3.060 | 3.100 | 253,663 | +0.04(+1.31%) |
Sep 15, 2016 | 2.940 | 3.065 | 2.890 | 3.060 | 91,640 | +0.16(+5.66%) |
Sep 14, 2016 | 2.940 | 2.970 | 2.890 | 2.896 | 65,940 | -0.06(-2.16%) |
Sep 13, 2016 | 3.050 | 3.050 | 2.930 | 2.960 | 97,623 | -0.05(-1.66%) |
Sep 12, 2016 | 2.980 | 3.050 | 2.870 | 3.010 | 114,131 | +0.03(+1.01%) |
Sep 09, 2016 | 2.942 | 3.000 | 2.880 | 2.980 | 113,403 | +0.05(+1.71%) |
Sep 08, 2016 | 2.958 | 3.010 | 2.930 | 2.930 | 56,474 | -0.05(-1.68%) |
Sep 07, 2016 | 3.030 | 3.050 | 2.930 | 2.980 | 49,404 | -0.03(-1.00%) |
Sep 06, 2016 | 2.940 | 3.040 | 2.940 | 3.010 | 63,548 | +0.01(+0.33%) |
Sep 02, 2016 | 3.010 | 3.000 | 3.000 | 3.000 | 33,800 | -0.01(-0.33%) |
Sep 01, 2016 | 3.030 | 3.040 | 2.950 | 3.010 | 75,735 | -0.03(-0.99%) |
Aug 31, 2016 | 3.140 | 3.150 | 3.010 | 3.040 | 40,716 | -0.08(-2.56%) |
Aug 30, 2016 | 3.090 | 3.150 | 3.020 | 3.120 | 34,758 | +0.00(+0.00%) |
Aug 29, 2016 | 3.100 | 3.139 | 3.030 | 3.120 | 87,312 | +0.07(+2.30%) |
Aug 26, 2016 | 3.140 | 3.210 | 3.050 | 3.050 | 37,492 | -0.09(-2.87%) |
Aug 25, 2016 | 3.170 | 3.230 | 3.060 | 3.140 | 81,523 | -0.01(-0.32%) |
Aug 24, 2016 | 3.240 | 3.330 | 3.100 | 3.150 | 137,936 | -0.16(-4.83%) |
Aug 23, 2016 | 3.360 | 3.410 | 3.260 | 3.310 | 219,782 | -0.03(-0.90%) |
Aug 22, 2016 | 3.180 | 3.370 | 3.130 | 3.340 | 387,848 | +0.20(+6.37%) |
Aug 19, 2016 | 3.160 | 3.210 | 3.104 | 3.140 | 109,742 | -0.02(-0.72%) |
Aug 18, 2016 | 3.070 | 3.200 | 3.070 | 3.163 | 188,640 | +0.11(+3.70%) |
Aug 17, 2016 | 3.100 | 3.170 | 2.940 | 3.050 | 167,772 | -0.05(-1.61%) |
Aug 16, 2016 | 3.000 | 3.220 | 2.980 | 3.100 | 397,275 | +0.11(+3.68%) |
Aug 15, 2016 | 2.960 | 3.010 | 2.920 | 2.990 | 84,087 | +0.07(+2.40%) |
Aug 12, 2016 | 3.000 | 3.060 | 2.880 | 2.920 | 63,170 | -0.09(-2.99%) |
Aug 11, 2016 | 3.080 | 3.116 | 2.990 | 3.010 | 54,785 | -0.07(-2.27%) |
Aug 10, 2016 | 3.140 | 3.140 | 3.000 | 3.080 | 106,467 | -0.04(-1.28%) |
Aug 09, 2016 | 3.180 | 3.180 | 3.090 | 3.120 | 64,134 | +0.04(+1.33%) |
Aug 08, 2016 | 3.000 | 3.179 | 2.980 | 3.079 | 184,959 | +0.12(+4.02%) |
Aug 05, 2016 | 2.790 | 3.060 | 2.760 | 2.960 | 212,688 | +0.17(+6.09%) |
Aug 04, 2016 | 2.680 | 3.060 | 2.680 | 2.790 | 425,657 | +0.23(+8.98%) |
Aug 03, 2016 | 2.450 | 2.590 | 2.450 | 2.560 | 42,053 | +0.07(+2.81%) |
Aug 02, 2016 | 2.690 | 2.690 | 2.450 | 2.490 | 48,615 | -0.14(-5.32%) |
Aug 01, 2016 | 2.610 | 2.670 | 2.450 | 2.630 | 101,567 | +0.00(+0.00%) |
Jul 29, 2016 | 2.670 | 2.750 | 2.628 | 2.630 | 49,922 | -0.12(-4.36%) |
Jul 28, 2016 | 2.500 | 2.800 | 2.460 | 2.750 | 343,608 | +0.28(+11.34%) |
Jul 27, 2016 | 2.483 | 2.500 | 2.460 | 2.470 | 40,031 | -0.01(-0.40%) |
Jul 26, 2016 | 2.490 | 2.500 | 2.480 | 2.480 | 20,459 | -0.01(-0.40%) |
Jul 25, 2016 | 2.500 | 2.500 | 2.460 | 2.490 | 21,134 | +0.02(+0.81%) |
Jul 22, 2016 | 2.480 | 2.495 | 2.470 | 2.470 | 18,420 | +0.02(+0.82%) |
Jul 21, 2016 | 2.442 | 2.494 | 2.440 | 2.450 | 18,070 | -0.01(-0.41%) |
Jul 20, 2016 | 2.456 | 2.500 | 2.440 | 2.460 | 14,969 | -0.02(-0.81%) |
Jul 19, 2016 | 2.470 | 2.495 | 2.430 | 2.480 | 20,487 | +0.05(+2.06%) |
Jul 18, 2016 | 2.440 | 2.450 | 2.430 | 2.430 | 17,865 | -0.01(-0.41%) |
Jul 15, 2016 | 2.447 | 2.480 | 2.440 | 2.440 | 12,060 | -0.00(-0.02%) |
Jul 14, 2016 | 2.450 | 2.490 | 2.440 | 2.441 | 19,715 | -0.02(-0.79%) |
Jul 13, 2016 | 2.490 | 2.490 | 2.450 | 2.460 | 28,330 | +0.00(+0.00%) |
Jul 12, 2016 | 2.480 | 2.500 | 2.460 | 2.460 | 32,475 | +0.01(+0.41%) |
Jul 11, 2016 | 2.490 | 2.510 | 2.440 | 2.450 | 69,597 | +0.05(+2.08%) |
Jul 08, 2016 | 2.320 | 2.420 | 2.360 | 2.400 | 14,587 | +0.04(+1.69%) |
Jul 07, 2016 | 2.330 | 2.480 | 2.330 | 2.360 | 25,350 | +0.02(+1.07%) |
Jul 06, 2016 | 2.260 | 2.360 | 2.260 | 2.335 | 19,454 | +0.06(+2.86%) |
Jul 05, 2016 | 2.200 | 2.350 | 2.200 | 2.270 | 28,439 | +0.01(+0.45%) |