Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.953 | 2.967 | 2.796 | 2.829 | 181,649 | -0.14(-4.78%) |
Aug 30, 2016 | 3.005 | 3.061 | 2.951 | 2.971 | 126,930 | -0.04(-1.41%) |
Aug 29, 2016 | 2.981 | 3.033 | 2.957 | 3.014 | 151,989 | +0.06(+2.06%) |
Aug 26, 2016 | 3.048 | 3.048 | 2.953 | 2.953 | 104,043 | -0.08(-2.49%) |
Aug 25, 2016 | 2.958 | 3.038 | 2.958 | 3.029 | 91,961 | +0.05(+1.58%) |
Aug 24, 2016 | 2.982 | 3.038 | 2.972 | 2.982 | 121,925 | +0.00(+0.00%) |
Aug 23, 2016 | 2.906 | 3.033 | 2.906 | 2.982 | 91,079 | +0.07(+2.27%) |
Aug 22, 2016 | 2.972 | 2.972 | 2.882 | 2.915 | 131,606 | -0.08(-2.83%) |
Aug 19, 2016 | 3.066 | 3.066 | 2.991 | 3.000 | 62,226 | -0.05(-1.70%) |
Aug 18, 2016 | 2.949 | 3.066 | 2.920 | 3.052 | 296,062 | +0.11(+3.85%) |
Aug 17, 2016 | 2.939 | 2.949 | 2.906 | 2.939 | 73,346 | +0.02(+0.65%) |
Aug 16, 2016 | 2.930 | 2.949 | 2.906 | 2.920 | 4,298,576 | -0.02(-0.80%) |
Aug 15, 2016 | 2.901 | 3.010 | 2.901 | 2.944 | 91,539 | +0.03(+0.97%) |
Aug 12, 2016 | 2.915 | 2.949 | 2.907 | 2.915 | 75,665 | +0.04(+1.48%) |
Aug 11, 2016 | 2.892 | 2.958 | 2.864 | 2.873 | 87,389 | -0.02(-0.81%) |
Aug 10, 2016 | 2.944 | 2.986 | 2.882 | 2.897 | 43,305 | -0.04(-1.29%) |
Aug 09, 2016 | 2.986 | 3.043 | 2.908 | 2.934 | 85,381 | -0.06(-2.05%) |
Aug 08, 2016 | 2.882 | 3.010 | 2.854 | 2.996 | 211,589 | +0.14(+4.79%) |
Aug 05, 2016 | 2.793 | 2.873 | 2.774 | 2.859 | 101,345 | +0.08(+2.71%) |
Aug 04, 2016 | 2.831 | 2.864 | 2.765 | 2.783 | 128,611 | -0.05(-1.83%) |
Aug 03, 2016 | 2.807 | 2.882 | 2.760 | 2.835 | 176,398 | +0.01(+0.50%) |
Aug 02, 2016 | 2.897 | 2.918 | 2.736 | 2.821 | 223,977 | -0.08(-2.61%) |
Aug 01, 2016 | 3.066 | 3.156 | 2.878 | 2.897 | 225,532 | -0.17(-5.54%) |
Jul 29, 2016 | 3.090 | 3.137 | 3.000 | 3.066 | 296,632 | -0.05(-1.66%) |
Jul 28, 2016 | 3.161 | 3.194 | 3.090 | 3.118 | 121,832 | -0.01(-0.45%) |
Jul 27, 2016 | 3.066 | 3.151 | 3.000 | 3.132 | 108,319 | +0.07(+2.12%) |
Jul 26, 2016 | 3.030 | 3.171 | 3.030 | 3.067 | 115,088 | +0.05(+1.56%) |
Jul 25, 2016 | 3.077 | 3.091 | 2.962 | 3.021 | 119,088 | -0.08(-2.72%) |
Jul 22, 2016 | 3.204 | 3.241 | 3.067 | 3.105 | 90,400 | -0.05(-1.49%) |
Jul 21, 2016 | 3.171 | 3.279 | 3.125 | 3.152 | 103,148 | +0.00(+0.00%) |
Jul 20, 2016 | 3.161 | 3.166 | 3.100 | 3.152 | 94,713 | -0.01(-0.30%) |
Jul 19, 2016 | 3.105 | 3.282 | 3.086 | 3.161 | 245,110 | +0.04(+1.20%) |
Jul 18, 2016 | 3.223 | 3.245 | 3.110 | 3.124 | 264,978 | -0.09(-2.92%) |
Jul 15, 2016 | 3.260 | 3.288 | 3.199 | 3.218 | 81,106 | -0.07(-2.00%) |
Jul 14, 2016 | 3.312 | 3.321 | 3.247 | 3.284 | 76,636 | -0.03(-0.99%) |
Jul 13, 2016 | 3.406 | 3.439 | 3.274 | 3.316 | 85,608 | -0.11(-3.29%) |
Jul 12, 2016 | 3.396 | 3.509 | 3.396 | 3.429 | 93,491 | +0.04(+1.25%) |
Jul 11, 2016 | 3.387 | 3.429 | 3.345 | 3.387 | 142,677 | -0.03(-0.96%) |
Jul 08, 2016 | 3.457 | 3.420 | 3.420 | 3.420 | 159,669 | +0.00(+0.00%) |
Jul 07, 2016 | 3.378 | 3.442 | 3.349 | 3.420 | 200,088 | +0.05(+1.53%) |
Jul 06, 2016 | 3.284 | 3.392 | 3.232 | 3.368 | 64,553 | +0.07(+2.14%) |
Jul 05, 2016 | 3.359 | 3.429 | 3.255 | 3.298 | 242,366 | -0.11(-3.31%) |
Jul 01, 2016 | 3.392 | 3.410 | 3.410 | 3.410 | 115,592 | -0.00(-0.14%) |
Jun 30, 2016 | 3.453 | 3.476 | 3.368 | 3.415 | 183,107 | -0.05(-1.49%) |
Jun 29, 2016 | 3.392 | 3.500 | 3.298 | 3.467 | 171,256 | +0.04(+1.23%) |
Jun 28, 2016 | 3.302 | 3.429 | 3.302 | 3.424 | 128,576 | +0.18(+5.54%) |
Jun 27, 2016 | 3.381 | 3.400 | 3.170 | 3.245 | 181,715 | -0.14(-4.03%) |
Jun 24, 2016 | 3.320 | 3.428 | 3.301 | 3.381 | 271,489 | -0.04(-1.10%) |
Jun 23, 2016 | 3.423 | 3.602 | 3.381 | 3.418 | 347,312 | +0.01(+0.28%) |
Jun 22, 2016 | 3.442 | 3.451 | 3.376 | 3.409 | 106,482 | +0.00(+0.14%) |
Jun 21, 2016 | 3.404 | 3.442 | 3.381 | 3.404 | 166,584 | -0.05(-1.36%) |
Jun 20, 2016 | 3.508 | 3.508 | 3.387 | 3.451 | 131,024 | -0.05(-1.34%) |
Jun 17, 2016 | 3.395 | 3.508 | 3.348 | 3.498 | 153,315 | +0.16(+4.93%) |
Jun 16, 2016 | 3.254 | 3.423 | 3.231 | 3.334 | 99,955 | +0.08(+2.45%) |
Jun 15, 2016 | 3.231 | 3.306 | 3.194 | 3.254 | 93,132 | +0.01(+0.29%) |
Jun 14, 2016 | 3.198 | 3.285 | 3.198 | 3.245 | 111,732 | +0.02(+0.73%) |
Jun 13, 2016 | 3.254 | 3.301 | 3.193 | 3.221 | 196,092 | -0.03(-0.87%) |
Jun 10, 2016 | 3.362 | 3.441 | 3.198 | 3.249 | 400,239 | -0.10(-3.08%) |
Jun 09, 2016 | 3.310 | 3.390 | 3.310 | 3.353 | 251,447 | +0.00(+0.00%) |
Jun 08, 2016 | 3.470 | 3.494 | 3.339 | 3.353 | 186,918 | -0.12(-3.38%) |
Jun 07, 2016 | 3.465 | 3.494 | 3.419 | 3.470 | 129,761 | -0.00(-0.14%) |
Jun 06, 2016 | 3.465 | 3.512 | 3.423 | 3.475 | 157,542 | +0.04(+1.23%) |
Jun 03, 2016 | 3.442 | 3.479 | 3.433 | 3.433 | 125,975 | -0.03(-0.81%) |
Jun 02, 2016 | 3.414 | 3.494 | 3.334 | 3.461 | 151,051 | +0.01(+0.41%) |