Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.485 | 3.493 | 3.441 | 3.480 | 680,948 | +0.00(+0.13%) |
Aug 30, 2016 | 3.450 | 3.493 | 3.445 | 3.476 | 708,128 | +0.03(+0.89%) |
Aug 29, 2016 | 3.406 | 3.445 | 3.393 | 3.445 | 611,359 | +0.06(+1.81%) |
Aug 26, 2016 | 3.323 | 3.393 | 3.323 | 3.384 | 687,397 | +0.06(+1.71%) |
Aug 25, 2016 | 3.367 | 3.367 | 3.314 | 3.327 | 830,207 | -0.04(-1.30%) |
Aug 24, 2016 | 3.384 | 3.389 | 3.319 | 3.371 | 1,119,567 | -0.00(-0.13%) |
Aug 23, 2016 | 3.384 | 3.384 | 3.354 | 3.376 | 812,221 | +0.00(+0.13%) |
Aug 22, 2016 | 3.362 | 3.376 | 3.345 | 3.371 | 618,348 | +0.01(+0.26%) |
Aug 19, 2016 | 3.362 | 3.377 | 3.336 | 3.362 | 431,677 | -0.01(-0.26%) |
Aug 18, 2016 | 3.349 | 3.384 | 3.341 | 3.371 | 534,625 | +0.01(+0.26%) |
Aug 17, 2016 | 3.371 | 3.371 | 3.323 | 3.362 | 708,675 | +0.00(+0.13%) |
Aug 16, 2016 | 3.354 | 3.374 | 3.327 | 3.358 | 547,976 | +0.02(+0.52%) |
Aug 15, 2016 | 3.341 | 3.354 | 3.323 | 3.341 | 431,604 | +0.01(+0.39%) |
Aug 12, 2016 | 3.284 | 3.345 | 3.275 | 3.327 | 462,826 | +0.02(+0.53%) |
Aug 11, 2016 | 3.310 | 3.314 | 3.288 | 3.310 | 486,727 | -0.00(-0.13%) |
Aug 10, 2016 | 3.349 | 3.380 | 3.288 | 3.314 | 720,018 | +0.01(+0.40%) |
Aug 09, 2016 | 3.231 | 3.319 | 3.218 | 3.301 | 1,125,878 | +0.07(+2.16%) |
Aug 08, 2016 | 3.245 | 3.253 | 3.218 | 3.231 | 413,897 | -0.00(-0.13%) |
Aug 05, 2016 | 3.210 | 3.236 | 3.196 | 3.236 | 514,438 | +0.02(+0.68%) |
Aug 04, 2016 | 3.205 | 3.223 | 3.183 | 3.214 | 565,481 | +0.00(+0.14%) |
Aug 03, 2016 | 3.188 | 3.218 | 3.175 | 3.210 | 816,183 | +0.02(+0.68%) |
Aug 02, 2016 | 3.201 | 3.210 | 3.170 | 3.188 | 974,205 | -0.02(-0.68%) |
Aug 01, 2016 | 3.201 | 3.218 | 3.181 | 3.210 | 809,345 | -0.01(-0.27%) |
Jul 29, 2016 | 3.192 | 3.218 | 3.175 | 3.218 | 873,971 | +0.04(+1.38%) |
Jul 28, 2016 | 3.196 | 3.205 | 3.164 | 3.175 | 639,835 | -0.03(-0.95%) |
Jul 27, 2016 | 3.157 | 3.218 | 3.148 | 3.205 | 1,139,854 | -0.02(-0.68%) |
Jul 26, 2016 | 3.205 | 3.249 | 3.196 | 3.227 | 985,106 | +0.03(+0.96%) |
Jul 25, 2016 | 3.188 | 3.210 | 3.179 | 3.196 | 558,299 | +0.01(+0.27%) |
Jul 22, 2016 | 3.162 | 3.188 | 3.157 | 3.188 | 463,806 | +0.03(+0.83%) |
Jul 21, 2016 | 3.175 | 3.183 | 3.153 | 3.162 | 864,530 | +0.00(+0.00%) |
Jul 20, 2016 | 3.148 | 3.166 | 3.135 | 3.162 | 425,386 | +0.01(+0.42%) |
Jul 19, 2016 | 3.140 | 3.166 | 3.131 | 3.148 | 612,850 | +0.00(+0.14%) |
Jul 18, 2016 | 3.131 | 3.153 | 3.105 | 3.144 | 686,808 | -0.02(-0.69%) |
Jul 15, 2016 | 3.148 | 3.179 | 3.127 | 3.166 | 651,661 | +0.03(+0.97%) |
Jul 14, 2016 | 3.162 | 3.179 | 3.127 | 3.135 | 518,693 | -0.01(-0.28%) |
Jul 13, 2016 | 3.162 | 3.166 | 3.114 | 3.144 | 797,178 | -0.01(-0.41%) |
Jul 12, 2016 | 3.109 | 3.162 | 3.109 | 3.157 | 666,049 | +0.05(+1.69%) |
Jul 11, 2016 | 3.052 | 3.114 | 3.052 | 3.105 | 818,342 | +0.05(+1.72%) |
Jul 08, 2016 | 3.052 | 3.087 | 3.033 | 3.052 | 1,245,499 | +0.00(+0.14%) |
Jul 07, 2016 | 3.017 | 3.052 | 2.996 | 3.048 | 576,216 | +0.04(+1.45%) |
Jul 05, 2016 | 3.044 | 3.044 | 2.969 | 3.004 | 895,797 | -0.03(-0.86%) |
Jul 01, 2016 | 2.987 | 3.031 | 3.031 | 3.031 | 956,540 | +0.05(+1.61%) |
Jun 30, 2016 | 2.943 | 2.987 | 2.917 | 2.983 | 795,266 | +0.06(+1.94%) |
Jun 29, 2016 | 2.943 | 2.948 | 2.913 | 2.926 | 472,368 | +0.00(+0.00%) |
Jun 28, 2016 | 2.917 | 2.948 | 2.891 | 2.926 | 511,555 | +0.05(+1.67%) |
Jun 27, 2016 | 2.895 | 2.901 | 2.847 | 2.878 | 899,246 | -0.03(-1.20%) |
Jun 24, 2016 | 2.852 | 2.930 | 2.843 | 2.913 | 802,694 | -0.01(-0.45%) |
Jun 23, 2016 | 2.921 | 2.934 | 2.900 | 2.926 | 733,073 | +0.03(+1.06%) |
Jun 22, 2016 | 2.900 | 2.930 | 2.880 | 2.895 | 791,109 | -0.01(-0.30%) |
Jun 21, 2016 | 2.900 | 2.917 | 2.882 | 2.904 | 677,829 | +0.00(+0.15%) |
Jun 20, 2016 | 2.900 | 2.930 | 2.892 | 2.900 | 1,242,637 | +0.02(+0.76%) |
Jun 17, 2016 | 2.838 | 2.891 | 2.838 | 2.878 | 1,532,464 | +0.03(+1.23%) |
Jun 16, 2016 | 2.795 | 2.847 | 2.734 | 2.843 | 1,389,977 | +0.03(+1.09%) |
Jun 15, 2016 | 2.775 | 2.837 | 2.775 | 2.812 | 1,388,133 | +0.04(+1.51%) |
Jun 14, 2016 | 2.783 | 2.800 | 2.749 | 2.770 | 1,503,031 | -0.01(-0.45%) |
Jun 13, 2016 | 2.804 | 2.808 | 2.775 | 2.783 | 771,300 | -0.02(-0.75%) |
Jun 10, 2016 | 2.791 | 2.841 | 2.766 | 2.804 | 1,318,347 | +0.01(+0.30%) |
Jun 09, 2016 | 2.808 | 2.825 | 2.766 | 2.795 | 1,401,581 | -0.01(-0.45%) |
Jun 08, 2016 | 2.825 | 2.850 | 2.804 | 2.808 | 1,113,978 | -0.02(-0.59%) |
Jun 07, 2016 | 2.846 | 2.854 | 2.806 | 2.825 | 1,140,672 | -0.01(-0.44%) |
Jun 06, 2016 | 2.787 | 2.846 | 2.766 | 2.837 | 1,035,614 | +0.06(+2.26%) |
Jun 03, 2016 | 2.729 | 2.783 | 2.720 | 2.775 | 1,652,591 | +0.05(+2.00%) |
Jun 02, 2016 | 2.708 | 2.737 | 2.687 | 2.720 | 534,972 | -0.00(-0.15%) |