Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.150 | 3.150 | 3.000 | 3.100 | 257,049 | -0.05(-1.59%) |
Oct 28, 2016 | 3.150 | 3.150 | 3.100 | 3.150 | 129,914 | +0.00(+0.00%) |
Oct 27, 2016 | 3.150 | 3.200 | 3.100 | 3.150 | 302,989 | +0.05(+1.61%) |
Oct 26, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 220,394 | -0.20(-6.06%) |
Oct 25, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 268,161 | +0.00(+0.00%) |
Oct 24, 2016 | 3.300 | 3.350 | 3.250 | 3.300 | 130,698 | +0.00(+0.00%) |
Oct 21, 2016 | 3.200 | 3.300 | 3.200 | 3.300 | 171,104 | +0.05(+1.54%) |
Oct 20, 2016 | 3.200 | 3.250 | 3.200 | 3.250 | 384,739 | +0.05(+1.56%) |
Oct 19, 2016 | 3.150 | 3.200 | 3.100 | 3.200 | 238,748 | +0.05(+1.59%) |
Oct 18, 2016 | 3.150 | 3.250 | 3.150 | 3.150 | 268,849 | +0.00(+0.00%) |
Oct 17, 2016 | 3.250 | 3.250 | 3.100 | 3.150 | 354,066 | -0.06(-1.87%) |
Oct 14, 2016 | 3.130 | 3.240 | 3.110 | 3.210 | 396,723 | +0.11(+3.55%) |
Oct 13, 2016 | 3.160 | 3.180 | 3.100 | 3.100 | 270,671 | -0.06(-1.90%) |
Oct 12, 2016 | 3.200 | 3.230 | 3.160 | 3.160 | 247,086 | -0.03(-0.94%) |
Oct 11, 2016 | 3.200 | 3.230 | 3.170 | 3.190 | 322,628 | -0.01(-0.31%) |
Oct 10, 2016 | 3.200 | 3.240 | 3.180 | 3.200 | 391,020 | +0.01(+0.31%) |
Oct 07, 2016 | 3.330 | 3.350 | 3.170 | 3.190 | 853,312 | +0.01(+0.31%) |
Oct 06, 2016 | 3.190 | 3.250 | 3.120 | 3.180 | 384,227 | +0.00(+0.00%) |
Oct 05, 2016 | 3.080 | 3.180 | 3.050 | 3.180 | 377,656 | +0.13(+4.26%) |
Oct 04, 2016 | 3.120 | 3.178 | 3.040 | 3.050 | 451,249 | -0.07(-2.24%) |
Oct 03, 2016 | 3.150 | 3.250 | 3.110 | 3.120 | 439,141 | -0.04(-1.27%) |
Sep 30, 2016 | 3.150 | 3.210 | 3.120 | 3.160 | 391,954 | +0.00(+0.00%) |
Sep 29, 2016 | 3.170 | 3.180 | 3.120 | 3.160 | 518,610 | +0.01(+0.32%) |
Sep 28, 2016 | 3.100 | 3.200 | 3.060 | 3.150 | 394,702 | +0.05(+1.61%) |
Sep 27, 2016 | 2.970 | 3.130 | 2.970 | 3.100 | 817,111 | +0.11(+3.68%) |
Sep 26, 2016 | 3.020 | 3.060 | 2.930 | 2.990 | 433,687 | -0.03(-0.99%) |
Sep 23, 2016 | 2.980 | 3.080 | 2.980 | 3.020 | 817,020 | +0.06(+2.03%) |
Sep 22, 2016 | 2.930 | 2.990 | 2.930 | 2.960 | 556,927 | +0.03(+1.02%) |
Sep 21, 2016 | 2.950 | 3.050 | 2.900 | 2.930 | 447,360 | -0.01(-0.34%) |
Sep 20, 2016 | 2.970 | 3.060 | 2.920 | 2.940 | 454,755 | -0.05(-1.67%) |
Sep 19, 2016 | 2.990 | 3.020 | 2.900 | 2.990 | 562,474 | +0.00(+0.00%) |
Sep 16, 2016 | 3.030 | 3.040 | 2.960 | 2.990 | 661,087 | -0.03(-0.99%) |
Sep 15, 2016 | 3.050 | 3.050 | 2.950 | 3.020 | 267,737 | +0.00(+0.00%) |
Sep 14, 2016 | 2.990 | 3.070 | 2.930 | 3.020 | 314,767 | +0.04(+1.34%) |
Sep 13, 2016 | 3.180 | 3.180 | 2.900 | 2.980 | 935,569 | -0.20(-6.29%) |
Sep 12, 2016 | 3.180 | 3.210 | 3.145 | 3.180 | 740,363 | -0.04(-1.24%) |
Sep 09, 2016 | 3.310 | 3.315 | 3.220 | 3.220 | 777,064 | -0.11(-3.30%) |
Sep 08, 2016 | 3.310 | 3.340 | 3.220 | 3.330 | 886,428 | +0.14(+4.39%) |
Sep 07, 2016 | 3.280 | 3.280 | 3.190 | 3.190 | 466,700 | -0.06(-1.85%) |
Sep 06, 2016 | 3.280 | 3.300 | 3.250 | 3.250 | 285,796 | -0.01(-0.31%) |
Sep 02, 2016 | 3.200 | 3.260 | 3.260 | 3.260 | 472,000 | +0.06(+1.87%) |
Sep 01, 2016 | 3.170 | 3.200 | 3.140 | 3.200 | 537,709 | +0.02(+0.63%) |
Aug 31, 2016 | 3.120 | 3.180 | 3.115 | 3.180 | 388,924 | +0.03(+0.95%) |
Aug 30, 2016 | 3.240 | 3.240 | 3.130 | 3.150 | 503,588 | -0.05(-1.56%) |
Aug 29, 2016 | 3.250 | 3.310 | 3.185 | 3.200 | 630,298 | -0.04(-1.23%) |
Aug 26, 2016 | 3.240 | 3.320 | 3.190 | 3.240 | 476,698 | +0.01(+0.31%) |
Aug 25, 2016 | 3.190 | 3.240 | 3.180 | 3.230 | 414,850 | +0.02(+0.62%) |
Aug 24, 2016 | 3.210 | 3.260 | 3.190 | 3.210 | 547,439 | -0.01(-0.31%) |
Aug 23, 2016 | 3.250 | 3.290 | 3.200 | 3.220 | 389,058 | -0.02(-0.62%) |
Aug 22, 2016 | 3.260 | 3.260 | 3.155 | 3.240 | 518,889 | -0.02(-0.61%) |
Aug 19, 2016 | 3.310 | 3.310 | 3.220 | 3.260 | 578,185 | -0.02(-0.61%) |
Aug 18, 2016 | 3.280 | 3.340 | 3.270 | 3.280 | 500,077 | +0.03(+0.92%) |
Aug 17, 2016 | 3.290 | 3.310 | 3.240 | 3.250 | 477,530 | -0.04(-1.22%) |
Aug 16, 2016 | 3.280 | 3.350 | 3.250 | 3.290 | 608,197 | -0.01(-0.30%) |
Aug 15, 2016 | 3.250 | 3.360 | 3.210 | 3.300 | 1,031,163 | +0.07(+2.17%) |
Aug 12, 2016 | 3.400 | 3.400 | 3.210 | 3.230 | 845,597 | -0.15(-4.44%) |
Aug 11, 2016 | 3.440 | 3.455 | 3.315 | 3.380 | 1,096,206 | +0.01(+0.30%) |
Aug 10, 2016 | 3.400 | 3.480 | 3.260 | 3.370 | 1,472,408 | -0.12(-3.44%) |
Aug 09, 2016 | 3.600 | 3.700 | 3.450 | 3.490 | 7,304,782 | +0.30(+9.40%) |
Aug 08, 2016 | 3.100 | 3.270 | 3.020 | 3.190 | 2,360,271 | +0.22(+7.41%) |
Aug 05, 2016 | 2.860 | 3.000 | 2.810 | 2.970 | 1,754,415 | +0.19(+6.83%) |
Aug 04, 2016 | 2.860 | 2.886 | 2.780 | 2.780 | 565,337 | -0.07(-2.46%) |
Aug 03, 2016 | 2.870 | 2.880 | 2.830 | 2.850 | 389,355 | +0.01(+0.35%) |
Aug 02, 2016 | 2.980 | 3.000 | 2.840 | 2.840 | 728,937 | -0.10(-3.40%) |