Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.760 | 2.800 | 2.610 | 2.700 | 812,378 | -0.03(-1.10%) |
Sep 29, 2016 | 2.930 | 2.950 | 2.630 | 2.730 | 1,033,253 | -0.21(-7.14%) |
Sep 28, 2016 | 2.860 | 3.000 | 2.850 | 2.940 | 1,218,592 | +0.11(+3.89%) |
Sep 27, 2016 | 2.750 | 2.860 | 2.732 | 2.830 | 839,345 | +0.11(+4.04%) |
Sep 26, 2016 | 2.700 | 2.770 | 2.670 | 2.720 | 519,919 | +0.02(+0.74%) |
Sep 23, 2016 | 2.550 | 2.820 | 2.550 | 2.700 | 1,989,183 | +0.25(+10.20%) |
Sep 22, 2016 | 2.470 | 2.510 | 2.400 | 2.450 | 551,934 | +0.02(+0.82%) |
Sep 21, 2016 | 2.400 | 2.450 | 2.350 | 2.430 | 399,175 | +0.04(+1.67%) |
Sep 20, 2016 | 2.430 | 2.480 | 2.360 | 2.390 | 682,772 | -0.05(-2.05%) |
Sep 19, 2016 | 2.430 | 2.540 | 2.380 | 2.440 | 443,412 | +0.06(+2.52%) |
Sep 16, 2016 | 2.310 | 2.405 | 2.310 | 2.380 | 204,807 | +0.02(+0.85%) |
Sep 15, 2016 | 2.420 | 2.420 | 2.330 | 2.360 | 545,231 | -0.06(-2.48%) |
Sep 14, 2016 | 2.450 | 2.550 | 2.400 | 2.420 | 485,974 | -0.03(-1.22%) |
Sep 13, 2016 | 2.540 | 2.580 | 2.400 | 2.450 | 474,595 | -0.13(-5.04%) |
Sep 12, 2016 | 2.500 | 2.600 | 2.500 | 2.580 | 221,914 | +0.07(+2.79%) |
Sep 09, 2016 | 2.610 | 2.610 | 2.500 | 2.510 | 482,344 | -0.13(-4.92%) |
Sep 08, 2016 | 2.530 | 2.650 | 2.470 | 2.640 | 443,914 | +0.12(+4.76%) |
Sep 07, 2016 | 2.530 | 2.550 | 2.451 | 2.520 | 325,723 | +0.01(+0.40%) |
Sep 06, 2016 | 2.400 | 2.550 | 2.400 | 2.510 | 534,264 | +0.08(+3.29%) |
Sep 02, 2016 | 2.450 | 2.430 | 2.430 | 2.430 | 381,500 | -0.02(-0.82%) |
Sep 01, 2016 | 2.440 | 2.460 | 2.350 | 2.450 | 463,393 | +0.01(+0.41%) |
Aug 31, 2016 | 2.430 | 2.470 | 2.410 | 2.440 | 427,396 | +0.01(+0.41%) |
Aug 30, 2016 | 2.490 | 2.545 | 2.410 | 2.430 | 223,290 | -0.04(-1.62%) |
Aug 29, 2016 | 2.470 | 2.530 | 2.380 | 2.470 | 456,830 | +0.03(+1.23%) |
Aug 26, 2016 | 2.470 | 2.540 | 2.400 | 2.440 | 639,738 | -0.03(-1.21%) |
Aug 25, 2016 | 2.520 | 2.620 | 2.400 | 2.470 | 690,633 | -0.04(-1.59%) |
Aug 24, 2016 | 2.830 | 2.859 | 2.510 | 2.510 | 1,083,430 | -0.33(-11.62%) |
Aug 23, 2016 | 2.800 | 2.870 | 2.790 | 2.840 | 285,383 | +0.04(+1.43%) |
Aug 22, 2016 | 2.860 | 2.880 | 2.750 | 2.800 | 449,646 | -0.08(-2.78%) |
Aug 19, 2016 | 2.790 | 2.910 | 2.750 | 2.880 | 605,651 | +0.08(+2.86%) |
Aug 18, 2016 | 2.780 | 2.850 | 2.760 | 2.800 | 312,962 | +0.03(+1.08%) |
Aug 17, 2016 | 2.830 | 2.840 | 2.750 | 2.770 | 442,757 | -0.08(-2.81%) |
Aug 16, 2016 | 2.900 | 2.910 | 2.800 | 2.850 | 611,269 | -0.03(-1.04%) |
Aug 15, 2016 | 2.910 | 2.920 | 2.790 | 2.880 | 921,653 | +0.06(+2.13%) |
Aug 12, 2016 | 2.750 | 2.890 | 2.645 | 2.820 | 1,203,163 | +0.17(+6.42%) |
Aug 11, 2016 | 2.470 | 2.740 | 2.450 | 2.650 | 1,454,590 | +0.19(+7.72%) |
Aug 10, 2016 | 2.520 | 2.520 | 2.400 | 2.460 | 559,098 | -0.04(-1.60%) |
Aug 09, 2016 | 2.470 | 2.550 | 2.400 | 2.500 | 843,998 | +0.11(+4.60%) |
Aug 08, 2016 | 2.470 | 2.550 | 2.380 | 2.390 | 715,722 | -0.08(-3.24%) |
Aug 05, 2016 | 2.460 | 2.510 | 2.423 | 2.470 | 250,992 | +0.02(+0.82%) |
Aug 04, 2016 | 2.470 | 2.530 | 2.390 | 2.450 | 520,810 | -0.02(-0.81%) |
Aug 03, 2016 | 2.360 | 2.490 | 2.330 | 2.470 | 559,946 | +0.10(+4.22%) |
Aug 02, 2016 | 2.410 | 2.450 | 2.320 | 2.370 | 237,911 | -0.04(-1.66%) |
Aug 01, 2016 | 2.540 | 2.570 | 2.360 | 2.410 | 508,760 | -0.14(-5.49%) |
Jul 29, 2016 | 2.330 | 2.600 | 2.290 | 2.550 | 1,519,023 | +0.20(+8.51%) |
Jul 28, 2016 | 2.340 | 2.390 | 2.230 | 2.350 | 920,563 | +0.06(+2.62%) |
Jul 27, 2016 | 2.350 | 2.420 | 2.280 | 2.290 | 427,496 | -0.04(-1.72%) |
Jul 26, 2016 | 2.320 | 2.420 | 2.275 | 2.330 | 541,253 | +0.00(+0.00%) |
Jul 25, 2016 | 2.390 | 2.440 | 2.261 | 2.330 | 585,637 | -0.06(-2.51%) |
Jul 22, 2016 | 2.400 | 2.480 | 2.350 | 2.390 | 348,614 | -0.01(-0.42%) |
Jul 21, 2016 | 2.490 | 2.540 | 2.350 | 2.400 | 826,830 | -0.08(-3.23%) |
Jul 20, 2016 | 2.340 | 2.550 | 2.330 | 2.480 | 668,556 | +0.13(+5.53%) |
Jul 19, 2016 | 2.520 | 2.560 | 2.340 | 2.350 | 758,070 | -0.16(-6.37%) |
Jul 18, 2016 | 2.600 | 2.620 | 2.480 | 2.510 | 734,848 | -0.11(-4.20%) |
Jul 15, 2016 | 2.590 | 2.640 | 2.530 | 2.620 | 442,888 | +0.04(+1.55%) |
Jul 14, 2016 | 2.610 | 2.630 | 2.480 | 2.580 | 842,624 | -0.01(-0.39%) |
Jul 13, 2016 | 2.860 | 2.880 | 2.540 | 2.590 | 1,079,450 | -0.22(-7.83%) |
Jul 12, 2016 | 2.730 | 3.100 | 2.620 | 2.810 | 4,522,672 | +0.30(+11.95%) |
Jul 11, 2016 | 2.590 | 2.680 | 2.500 | 2.510 | 576,500 | -0.07(-2.71%) |
Jul 08, 2016 | 2.550 | 2.620 | 2.510 | 2.580 | 632,617 | +0.07(+2.79%) |
Jul 07, 2016 | 2.440 | 2.605 | 2.440 | 2.510 | 863,526 | +0.16(+6.81%) |
Jul 05, 2016 | 2.380 | 2.410 | 2.250 | 2.350 | 464,831 | -0.05(-2.08%) |