Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.954 | 2.968 | 2.797 | 2.831 | 181,576 | -0.14(-4.78%) |
Aug 30, 2016 | 3.006 | 3.063 | 2.952 | 2.973 | 126,879 | -0.04(-1.41%) |
Aug 29, 2016 | 2.982 | 3.034 | 2.958 | 3.015 | 151,928 | +0.06(+2.06%) |
Aug 26, 2016 | 3.049 | 3.049 | 2.954 | 2.954 | 104,001 | -0.08(-2.49%) |
Aug 25, 2016 | 2.959 | 3.039 | 2.959 | 3.030 | 91,924 | +0.05(+1.58%) |
Aug 24, 2016 | 2.983 | 3.039 | 2.973 | 2.983 | 121,876 | +0.00(+0.00%) |
Aug 23, 2016 | 2.907 | 3.035 | 2.907 | 2.983 | 91,042 | +0.07(+2.27%) |
Aug 22, 2016 | 2.973 | 2.973 | 2.884 | 2.917 | 131,553 | -0.08(-2.83%) |
Aug 19, 2016 | 3.068 | 3.068 | 2.992 | 3.002 | 62,201 | -0.05(-1.70%) |
Aug 18, 2016 | 2.950 | 3.068 | 2.921 | 3.054 | 295,942 | +0.11(+3.85%) |
Aug 17, 2016 | 2.940 | 2.950 | 2.907 | 2.940 | 73,316 | +0.02(+0.65%) |
Aug 16, 2016 | 2.931 | 2.950 | 2.907 | 2.921 | 4,296,842 | -0.02(-0.80%) |
Aug 15, 2016 | 2.903 | 3.011 | 2.903 | 2.945 | 91,502 | +0.03(+0.97%) |
Aug 12, 2016 | 2.917 | 2.950 | 2.908 | 2.917 | 75,634 | +0.04(+1.48%) |
Aug 11, 2016 | 2.893 | 2.959 | 2.865 | 2.874 | 87,354 | -0.02(-0.81%) |
Aug 10, 2016 | 2.945 | 2.987 | 2.884 | 2.898 | 43,288 | -0.04(-1.29%) |
Aug 09, 2016 | 2.987 | 3.044 | 2.910 | 2.936 | 85,347 | -0.06(-2.05%) |
Aug 08, 2016 | 2.884 | 3.011 | 2.855 | 2.997 | 211,504 | +0.14(+4.79%) |
Aug 05, 2016 | 2.794 | 2.874 | 2.775 | 2.860 | 101,304 | +0.08(+2.71%) |
Aug 04, 2016 | 2.832 | 2.865 | 2.766 | 2.785 | 128,559 | -0.05(-1.83%) |
Aug 03, 2016 | 2.808 | 2.884 | 2.761 | 2.836 | 176,326 | +0.01(+0.50%) |
Aug 02, 2016 | 2.898 | 2.919 | 2.737 | 2.822 | 223,886 | -0.08(-2.61%) |
Aug 01, 2016 | 3.068 | 3.157 | 2.879 | 2.898 | 225,441 | -0.17(-5.54%) |
Jul 29, 2016 | 3.091 | 3.138 | 3.002 | 3.068 | 296,512 | -0.05(-1.66%) |
Jul 28, 2016 | 3.162 | 3.195 | 3.091 | 3.120 | 121,783 | -0.01(-0.45%) |
Jul 27, 2016 | 3.068 | 3.153 | 3.002 | 3.134 | 108,275 | +0.07(+2.12%) |
Jul 26, 2016 | 3.031 | 3.172 | 3.031 | 3.069 | 115,041 | +0.05(+1.56%) |
Jul 25, 2016 | 3.078 | 3.092 | 2.963 | 3.022 | 119,040 | -0.08(-2.72%) |
Jul 22, 2016 | 3.205 | 3.243 | 3.069 | 3.106 | 90,364 | -0.05(-1.49%) |
Jul 21, 2016 | 3.172 | 3.280 | 3.126 | 3.153 | 103,106 | +0.00(+0.00%) |
Jul 20, 2016 | 3.163 | 3.167 | 3.102 | 3.153 | 94,675 | -0.01(-0.30%) |
Jul 19, 2016 | 3.106 | 3.283 | 3.088 | 3.163 | 245,011 | +0.04(+1.20%) |
Jul 18, 2016 | 3.224 | 3.246 | 3.111 | 3.125 | 264,871 | -0.09(-2.92%) |
Jul 15, 2016 | 3.261 | 3.289 | 3.200 | 3.219 | 81,073 | -0.07(-2.00%) |
Jul 14, 2016 | 3.313 | 3.322 | 3.248 | 3.285 | 76,605 | -0.03(-0.99%) |
Jul 13, 2016 | 3.407 | 3.440 | 3.275 | 3.318 | 85,574 | -0.11(-3.29%) |
Jul 12, 2016 | 3.398 | 3.510 | 3.398 | 3.431 | 93,454 | +0.04(+1.25%) |
Jul 11, 2016 | 3.388 | 3.431 | 3.346 | 3.388 | 142,619 | -0.03(-0.96%) |
Jul 08, 2016 | 3.459 | 3.421 | 3.421 | 3.421 | 159,604 | +0.00(+0.00%) |
Jul 07, 2016 | 3.379 | 3.444 | 3.351 | 3.421 | 200,007 | +0.05(+1.53%) |
Jul 06, 2016 | 3.285 | 3.393 | 3.233 | 3.369 | 64,527 | +0.07(+2.14%) |
Jul 05, 2016 | 3.360 | 3.431 | 3.257 | 3.299 | 242,268 | -0.11(-3.31%) |
Jul 01, 2016 | 3.393 | 3.412 | 3.412 | 3.412 | 115,546 | -0.00(-0.14%) |
Jun 30, 2016 | 3.454 | 3.478 | 3.369 | 3.416 | 183,033 | -0.05(-1.49%) |
Jun 29, 2016 | 3.393 | 3.501 | 3.299 | 3.468 | 171,187 | +0.04(+1.23%) |
Jun 28, 2016 | 3.304 | 3.431 | 3.304 | 3.426 | 128,524 | +0.18(+5.54%) |
Jun 27, 2016 | 3.382 | 3.401 | 3.171 | 3.246 | 181,642 | -0.14(-4.03%) |
Jun 24, 2016 | 3.321 | 3.429 | 3.302 | 3.382 | 271,380 | -0.04(-1.10%) |
Jun 23, 2016 | 3.425 | 3.603 | 3.382 | 3.420 | 347,172 | +0.01(+0.28%) |
Jun 22, 2016 | 3.443 | 3.453 | 3.378 | 3.410 | 106,439 | +0.00(+0.14%) |
Jun 21, 2016 | 3.406 | 3.443 | 3.382 | 3.406 | 166,517 | -0.05(-1.36%) |
Jun 20, 2016 | 3.509 | 3.509 | 3.388 | 3.453 | 130,971 | -0.05(-1.34%) |
Jun 17, 2016 | 3.396 | 3.509 | 3.349 | 3.500 | 153,253 | +0.16(+4.93%) |
Jun 16, 2016 | 3.255 | 3.425 | 3.232 | 3.335 | 99,915 | +0.08(+2.45%) |
Jun 15, 2016 | 3.232 | 3.307 | 3.195 | 3.255 | 93,094 | +0.01(+0.29%) |
Jun 14, 2016 | 3.199 | 3.287 | 3.199 | 3.246 | 111,687 | +0.02(+0.73%) |
Jun 13, 2016 | 3.255 | 3.302 | 3.194 | 3.223 | 196,013 | -0.03(-0.87%) |
Jun 10, 2016 | 3.363 | 3.442 | 3.199 | 3.251 | 400,078 | -0.10(-3.08%) |
Jun 09, 2016 | 3.312 | 3.392 | 3.312 | 3.354 | 251,346 | +0.00(+0.00%) |
Jun 08, 2016 | 3.472 | 3.495 | 3.340 | 3.354 | 186,842 | -0.12(-3.38%) |
Jun 07, 2016 | 3.467 | 3.495 | 3.421 | 3.472 | 129,709 | -0.00(-0.14%) |
Jun 06, 2016 | 3.467 | 3.514 | 3.425 | 3.476 | 157,478 | +0.04(+1.23%) |
Jun 03, 2016 | 3.443 | 3.481 | 3.434 | 3.434 | 125,924 | -0.03(-0.81%) |
Jun 02, 2016 | 3.415 | 3.495 | 3.335 | 3.462 | 150,990 | +0.01(+0.41%) |