Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.450 | 3.450 | 3.330 | 3.370 | 154,196 | -0.08(-2.32%) |
Sep 29, 2016 | 3.451 | 3.501 | 3.440 | 3.450 | 133,473 | +0.01(+0.29%) |
Sep 28, 2016 | 3.460 | 3.521 | 3.430 | 3.440 | 107,351 | -0.01(-0.29%) |
Sep 27, 2016 | 3.460 | 3.500 | 3.410 | 3.450 | 71,339 | -0.02(-0.58%) |
Sep 26, 2016 | 3.530 | 3.530 | 3.420 | 3.470 | 214,861 | -0.07(-1.98%) |
Sep 23, 2016 | 3.470 | 3.600 | 3.430 | 3.540 | 167,660 | +0.07(+2.02%) |
Sep 22, 2016 | 3.390 | 3.470 | 3.390 | 3.470 | 111,681 | +0.06(+1.76%) |
Sep 21, 2016 | 3.540 | 3.620 | 3.320 | 3.410 | 428,606 | -0.07(-2.01%) |
Sep 20, 2016 | 3.070 | 3.778 | 3.050 | 3.480 | 2,124,659 | +0.42(+13.54%) |
Sep 19, 2016 | 2.960 | 3.070 | 2.960 | 3.065 | 131,421 | +0.08(+2.85%) |
Sep 16, 2016 | 2.990 | 3.020 | 2.940 | 2.980 | 37,557 | +0.00(+0.02%) |
Sep 15, 2016 | 2.920 | 3.000 | 2.920 | 2.979 | 56,678 | +0.08(+2.74%) |
Sep 14, 2016 | 2.900 | 2.920 | 2.850 | 2.900 | 31,671 | -0.02(-0.68%) |
Sep 13, 2016 | 2.910 | 2.940 | 2.830 | 2.920 | 124,678 | -0.01(-0.34%) |
Sep 12, 2016 | 2.840 | 2.940 | 2.840 | 2.930 | 111,105 | +0.03(+1.03%) |
Sep 09, 2016 | 2.980 | 3.000 | 2.830 | 2.900 | 147,122 | -0.10(-3.33%) |
Sep 08, 2016 | 2.930 | 3.010 | 2.880 | 3.000 | 208,401 | +0.07(+2.39%) |
Sep 07, 2016 | 2.980 | 3.010 | 2.920 | 2.930 | 153,560 | -0.04(-1.35%) |
Sep 06, 2016 | 3.010 | 3.017 | 2.960 | 2.970 | 248,929 | -0.05(-1.66%) |
Sep 02, 2016 | 3.080 | 3.020 | 3.020 | 3.020 | 274,400 | -0.05(-1.63%) |
Sep 01, 2016 | 3.060 | 3.100 | 3.010 | 3.070 | 152,449 | +0.01(+0.33%) |
Aug 31, 2016 | 3.100 | 3.100 | 3.050 | 3.060 | 86,961 | -0.04(-1.29%) |
Aug 30, 2016 | 3.010 | 3.110 | 3.010 | 3.100 | 200,197 | +0.07(+2.31%) |
Aug 29, 2016 | 3.030 | 3.080 | 2.990 | 3.030 | 282,015 | -0.01(-0.33%) |
Aug 26, 2016 | 3.090 | 3.119 | 3.020 | 3.040 | 110,598 | -0.04(-1.30%) |
Aug 25, 2016 | 3.090 | 3.120 | 3.050 | 3.080 | 152,651 | +0.01(+0.33%) |
Aug 24, 2016 | 3.090 | 3.140 | 3.050 | 3.070 | 181,278 | -0.01(-0.32%) |
Aug 23, 2016 | 3.070 | 3.100 | 2.990 | 3.080 | 400,828 | +0.01(+0.33%) |
Aug 22, 2016 | 3.100 | 3.121 | 3.030 | 3.070 | 181,491 | -0.06(-1.92%) |
Aug 19, 2016 | 3.210 | 3.250 | 3.110 | 3.130 | 185,393 | -0.08(-2.49%) |
Aug 18, 2016 | 3.217 | 3.270 | 3.190 | 3.210 | 124,868 | -0.03(-0.93%) |
Aug 17, 2016 | 3.210 | 3.250 | 3.030 | 3.240 | 298,869 | +0.00(+0.00%) |
Aug 16, 2016 | 3.320 | 3.320 | 3.160 | 3.240 | 350,037 | -0.09(-2.70%) |
Aug 15, 2016 | 3.310 | 3.380 | 3.260 | 3.330 | 335,459 | +0.03(+0.91%) |
Aug 12, 2016 | 3.250 | 3.420 | 3.250 | 3.300 | 298,662 | +0.04(+1.23%) |
Aug 11, 2016 | 3.400 | 3.410 | 3.180 | 3.260 | 940,241 | -0.14(-4.12%) |
Aug 10, 2016 | 3.310 | 3.550 | 3.300 | 3.400 | 582,325 | +0.08(+2.41%) |
Aug 09, 2016 | 3.100 | 3.440 | 3.090 | 3.320 | 833,112 | +0.24(+7.97%) |
Aug 08, 2016 | 2.910 | 3.100 | 2.910 | 3.075 | 364,220 | +0.18(+6.03%) |
Aug 05, 2016 | 3.000 | 3.030 | 2.860 | 2.900 | 306,165 | -0.08(-2.68%) |
Aug 04, 2016 | 2.750 | 3.170 | 2.750 | 2.980 | 1,032,009 | +0.24(+8.76%) |
Aug 03, 2016 | 2.620 | 2.745 | 2.610 | 2.740 | 173,418 | +0.11(+4.18%) |
Aug 02, 2016 | 2.610 | 2.680 | 2.600 | 2.630 | 189,236 | +0.01(+0.38%) |
Aug 01, 2016 | 2.590 | 2.740 | 2.590 | 2.620 | 354,118 | +0.03(+1.16%) |
Jul 29, 2016 | 2.580 | 2.610 | 2.580 | 2.590 | 144,320 | +0.00(+0.00%) |
Jul 28, 2016 | 2.660 | 2.660 | 2.569 | 2.590 | 412,773 | -0.06(-2.26%) |
Jul 27, 2016 | 2.830 | 2.830 | 2.640 | 2.650 | 548,768 | -0.18(-6.36%) |
Jul 26, 2016 | 2.870 | 2.880 | 2.810 | 2.830 | 175,967 | -0.04(-1.39%) |
Jul 25, 2016 | 2.850 | 2.890 | 2.850 | 2.870 | 124,376 | +0.03(+1.06%) |
Jul 22, 2016 | 2.800 | 2.870 | 2.790 | 2.840 | 80,995 | +0.03(+1.07%) |
Jul 21, 2016 | 2.800 | 2.900 | 2.790 | 2.810 | 340,261 | +0.01(+0.36%) |
Jul 20, 2016 | 2.800 | 2.880 | 2.770 | 2.800 | 228,393 | +0.01(+0.36%) |
Jul 19, 2016 | 2.940 | 2.940 | 2.750 | 2.790 | 559,394 | -0.16(-5.42%) |
Jul 18, 2016 | 3.040 | 3.040 | 2.920 | 2.950 | 392,840 | -0.05(-1.67%) |
Jul 15, 2016 | 3.000 | 3.063 | 2.990 | 3.000 | 355,495 | +0.02(+0.67%) |
Jul 14, 2016 | 3.000 | 3.030 | 2.980 | 2.980 | 212,682 | +0.00(+0.00%) |
Jul 13, 2016 | 2.960 | 3.040 | 2.960 | 2.980 | 64,447 | +0.02(+0.68%) |
Jul 12, 2016 | 3.000 | 3.000 | 2.920 | 2.960 | 186,472 | -0.02(-0.67%) |
Jul 11, 2016 | 2.940 | 3.140 | 2.938 | 2.980 | 353,676 | +0.03(+1.02%) |
Jul 08, 2016 | 2.900 | 2.900 | 2.900 | 2.950 | 354,868 | +0.05(+1.72%) |
Jul 07, 2016 | 2.800 | 2.980 | 2.720 | 2.900 | 832,797 | -0.22(-7.05%) |
Jul 05, 2016 | 3.320 | 3.420 | 3.100 | 3.120 | 303,629 | -0.17(-5.17%) |