Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.740 | 2.770 | 2.720 | 2.730 | 16,733,368 | -0.03(-1.09%) |
Aug 30, 2016 | 2.760 | 2.780 | 2.730 | 2.760 | 7,264,532 | -0.01(-0.36%) |
Aug 29, 2016 | 2.670 | 2.790 | 2.640 | 2.770 | 15,395,148 | +0.08(+2.97%) |
Aug 26, 2016 | 2.640 | 2.710 | 2.640 | 2.690 | 16,597,974 | +0.05(+1.89%) |
Aug 25, 2016 | 2.630 | 2.670 | 2.620 | 2.640 | 11,666,470 | +0.02(+0.76%) |
Aug 24, 2016 | 2.660 | 2.690 | 2.610 | 2.620 | 7,527,326 | -0.04(-1.50%) |
Aug 23, 2016 | 2.650 | 2.680 | 2.650 | 2.660 | 5,638,643 | +0.01(+0.38%) |
Aug 22, 2016 | 2.680 | 2.700 | 2.620 | 2.650 | 9,486,521 | -0.02(-0.75%) |
Aug 19, 2016 | 2.660 | 2.690 | 2.660 | 2.670 | 5,874,624 | +0.01(+0.38%) |
Aug 18, 2016 | 2.650 | 2.716 | 2.650 | 2.660 | 12,250,867 | +0.00(+0.00%) |
Aug 17, 2016 | 2.640 | 2.680 | 2.620 | 2.660 | 11,118,312 | -0.02(-0.75%) |
Aug 16, 2016 | 2.640 | 2.730 | 2.640 | 2.680 | 12,427,069 | -0.03(-1.11%) |
Aug 15, 2016 | 2.650 | 2.730 | 2.650 | 2.710 | 7,953,687 | +0.06(+2.26%) |
Aug 12, 2016 | 2.680 | 2.690 | 2.650 | 2.650 | 12,279,252 | -0.01(-0.38%) |
Aug 11, 2016 | 2.720 | 2.730 | 2.660 | 2.660 | 16,145,707 | -0.06(-2.21%) |
Aug 10, 2016 | 2.740 | 2.765 | 2.720 | 2.720 | 6,340,493 | -0.03(-1.09%) |
Aug 09, 2016 | 2.800 | 2.820 | 2.750 | 2.750 | 7,423,837 | -0.07(-2.48%) |
Aug 08, 2016 | 2.790 | 2.850 | 2.770 | 2.820 | 13,744,355 | +0.05(+1.81%) |
Aug 05, 2016 | 2.790 | 2.865 | 2.710 | 2.770 | 21,046,774 | -0.20(-6.73%) |
Aug 04, 2016 | 2.980 | 3.020 | 2.910 | 2.970 | 21,225,584 | +0.01(+0.34%) |
Aug 03, 2016 | 2.930 | 2.980 | 2.915 | 2.960 | 21,181,024 | +0.11(+3.86%) |
Aug 02, 2016 | 2.880 | 2.905 | 2.830 | 2.850 | 6,739,378 | -0.03(-1.04%) |
Aug 01, 2016 | 2.860 | 2.900 | 2.820 | 2.880 | 10,390,289 | +0.01(+0.35%) |
Jul 29, 2016 | 2.870 | 2.886 | 2.820 | 2.870 | 8,505,418 | +0.00(+0.00%) |
Jul 28, 2016 | 2.900 | 2.940 | 2.855 | 2.870 | 10,682,537 | -0.02(-0.69%) |
Jul 27, 2016 | 2.890 | 2.890 | 2.850 | 2.890 | 7,744,867 | +0.01(+0.35%) |
Jul 26, 2016 | 2.800 | 2.890 | 2.800 | 2.880 | 10,071,791 | +0.05(+1.77%) |
Jul 25, 2016 | 2.860 | 2.870 | 2.780 | 2.830 | 13,730,296 | -0.03(-1.05%) |
Jul 22, 2016 | 2.810 | 2.860 | 2.790 | 2.860 | 12,281,501 | +0.09(+3.25%) |
Jul 21, 2016 | 2.790 | 2.820 | 2.750 | 2.770 | 15,245,240 | -0.02(-0.72%) |
Jul 20, 2016 | 2.830 | 2.840 | 2.770 | 2.790 | 14,023,177 | -0.01(-0.36%) |
Jul 19, 2016 | 2.860 | 2.870 | 2.790 | 2.800 | 10,088,439 | -0.05(-1.75%) |
Jul 18, 2016 | 2.810 | 2.880 | 2.800 | 2.850 | 14,087,810 | +0.02(+0.71%) |
Jul 15, 2016 | 2.830 | 2.840 | 2.750 | 2.830 | 12,132,859 | -0.01(-0.35%) |
Jul 14, 2016 | 2.800 | 2.860 | 2.800 | 2.840 | 7,806,096 | +0.05(+1.79%) |
Jul 13, 2016 | 2.850 | 2.850 | 2.760 | 2.790 | 15,374,396 | -0.04(-1.41%) |
Jul 12, 2016 | 2.810 | 2.850 | 2.785 | 2.830 | 12,777,957 | +0.05(+1.80%) |
Jul 11, 2016 | 2.870 | 2.890 | 2.740 | 2.780 | 26,646,780 | -0.07(-2.46%) |
Jul 08, 2016 | 2.790 | 2.880 | 2.760 | 2.850 | 18,547,320 | +0.09(+3.26%) |
Jul 07, 2016 | 2.730 | 2.880 | 2.730 | 2.760 | 34,888,980 | +0.11(+4.15%) |
Jul 05, 2016 | 2.600 | 2.650 | 2.570 | 2.650 | 9,732,445 | +0.10(+3.92%) |
Jul 01, 2016 | 2.490 | 2.550 | 2.550 | 2.550 | 14,484,500 | +0.06(+2.41%) |
Jun 30, 2016 | 2.450 | 2.550 | 2.410 | 2.490 | 26,599,620 | +0.07(+2.89%) |
Jun 29, 2016 | 2.410 | 2.430 | 2.350 | 2.420 | 21,223,544 | +0.06(+2.54%) |
Jun 28, 2016 | 2.380 | 2.388 | 2.330 | 2.360 | 8,448,500 | +0.04(+1.72%) |
Jun 27, 2016 | 2.400 | 2.410 | 2.270 | 2.320 | 24,011,200 | -0.11(-4.53%) |
Jun 24, 2016 | 2.420 | 2.500 | 2.420 | 2.430 | 18,307,048 | -0.12(-4.71%) |
Jun 23, 2016 | 2.550 | 2.625 | 2.530 | 2.550 | 15,608,682 | +0.01(+0.39%) |
Jun 22, 2016 | 2.580 | 2.580 | 2.505 | 2.540 | 13,720,971 | -0.05(-1.93%) |
Jun 21, 2016 | 2.570 | 2.610 | 2.550 | 2.590 | 13,140,183 | +0.02(+0.78%) |
Jun 20, 2016 | 2.490 | 2.600 | 2.480 | 2.570 | 16,852,744 | +0.11(+4.47%) |
Jun 17, 2016 | 2.540 | 2.550 | 2.460 | 2.460 | 20,154,864 | -0.08(-3.15%) |
Jun 16, 2016 | 2.600 | 2.625 | 2.510 | 2.540 | 28,631,512 | -0.10(-3.79%) |
Jun 15, 2016 | 2.620 | 2.680 | 2.570 | 2.640 | 21,851,828 | +0.01(+0.38%) |
Jun 14, 2016 | 2.550 | 2.681 | 2.540 | 2.630 | 12,459,709 | +0.09(+3.54%) |
Jun 13, 2016 | 2.610 | 2.640 | 2.500 | 2.540 | 17,695,952 | -0.11(-4.15%) |
Jun 10, 2016 | 2.600 | 2.660 | 2.600 | 2.650 | 15,889,707 | +0.03(+1.15%) |
Jun 09, 2016 | 2.610 | 2.620 | 2.580 | 2.620 | 6,640,861 | +0.01(+0.38%) |
Jun 08, 2016 | 2.600 | 2.650 | 2.590 | 2.610 | 4,638,870 | +0.00(+0.00%) |
Jun 07, 2016 | 2.640 | 2.660 | 2.590 | 2.610 | 6,547,239 | -0.03(-1.14%) |
Jun 06, 2016 | 2.600 | 2.640 | 2.580 | 2.640 | 8,643,033 | +0.03(+1.15%) |
Jun 03, 2016 | 2.620 | 2.640 | 2.590 | 2.610 | 5,132,068 | -0.01(-0.38%) |
Jun 02, 2016 | 2.610 | 2.660 | 2.610 | 2.620 | 3,238,017 | -0.02(-0.76%) |