Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.810 | 2.820 | 2.770 | 2.790 | 556,434 | -0.01(-0.36%) |
Aug 30, 2016 | 2.790 | 2.820 | 2.770 | 2.800 | 545,267 | +0.00(+0.00%) |
Aug 29, 2016 | 2.820 | 2.840 | 2.770 | 2.800 | 389,303 | -0.04(-1.41%) |
Aug 26, 2016 | 2.870 | 2.890 | 2.800 | 2.840 | 872,739 | -0.04(-1.39%) |
Aug 25, 2016 | 2.930 | 2.930 | 2.820 | 2.880 | 868,741 | +0.00(+0.00%) |
Aug 24, 2016 | 2.850 | 2.990 | 2.800 | 2.880 | 1,686,751 | +0.05(+1.77%) |
Aug 23, 2016 | 2.740 | 2.830 | 2.720 | 2.830 | 659,864 | +0.08(+2.91%) |
Aug 22, 2016 | 2.740 | 2.750 | 2.660 | 2.750 | 1,056,054 | +0.00(+0.00%) |
Aug 19, 2016 | 2.830 | 2.830 | 2.710 | 2.750 | 2,002,686 | -0.06(-2.14%) |
Aug 18, 2016 | 2.800 | 2.850 | 2.750 | 2.810 | 765,394 | +0.06(+2.18%) |
Aug 17, 2016 | 2.800 | 2.810 | 2.740 | 2.750 | 575,429 | -0.01(-0.36%) |
Aug 16, 2016 | 2.800 | 2.850 | 2.750 | 2.760 | 1,023,990 | -0.02(-0.72%) |
Aug 15, 2016 | 2.900 | 2.900 | 2.690 | 2.780 | 2,585,862 | -0.09(-3.14%) |
Aug 12, 2016 | 2.990 | 3.000 | 2.800 | 2.870 | 2,156,998 | -0.13(-4.33%) |
Aug 11, 2016 | 3.040 | 3.050 | 2.960 | 3.000 | 995,383 | -0.02(-0.66%) |
Aug 10, 2016 | 3.100 | 3.100 | 3.020 | 3.020 | 845,086 | -0.06(-1.95%) |
Aug 09, 2016 | 3.100 | 3.150 | 3.075 | 3.080 | 1,639,363 | +0.03(+0.98%) |
Aug 08, 2016 | 3.090 | 3.120 | 3.050 | 3.050 | 429,804 | -0.05(-1.61%) |
Aug 05, 2016 | 3.080 | 3.110 | 3.070 | 3.100 | 902,664 | +0.03(+0.98%) |
Aug 04, 2016 | 3.090 | 3.110 | 3.070 | 3.070 | 358,649 | -0.01(-0.32%) |
Aug 03, 2016 | 3.060 | 3.125 | 3.060 | 3.080 | 1,125,043 | +0.00(+0.00%) |
Aug 02, 2016 | 3.050 | 3.100 | 3.040 | 3.080 | 666,904 | +0.01(+0.33%) |
Jul 29, 2016 | 3.070 | 3.070 | 3.070 | 0 | -0.01(-0.32%) | |
Jul 28, 2016 | 3.040 | 3.080 | 3.020 | 3.080 | 659,014 | +0.04(+1.32%) |
Jul 27, 2016 | 2.980 | 3.060 | 2.980 | 3.040 | 615,420 | +0.05(+1.67%) |
Jul 26, 2016 | 3.020 | 3.040 | 2.990 | 2.990 | 648,506 | -0.04(-1.32%) |
Jul 25, 2016 | 3.060 | 3.070 | 3.030 | 3.030 | 307,757 | -0.03(-0.98%) |
Jul 22, 2016 | 3.050 | 3.090 | 3.020 | 3.060 | 732,083 | -0.01(-0.33%) |
Jul 21, 2016 | 3.080 | 3.120 | 3.060 | 3.070 | 969,994 | +0.00(+0.00%) |
Jul 20, 2016 | 3.010 | 3.110 | 3.010 | 3.070 | 1,294,459 | +0.03(+0.99%) |
Jul 19, 2016 | 3.020 | 3.050 | 3.020 | 3.040 | 131,849 | -0.02(-0.65%) |
Jul 18, 2016 | 3.050 | 3.060 | 3.000 | 3.060 | 589,582 | +0.00(+0.00%) |
Jul 15, 2016 | 3.020 | 3.080 | 3.020 | 3.060 | 229,236 | +0.01(+0.33%) |
Jul 14, 2016 | 3.060 | 3.080 | 3.020 | 3.050 | 501,673 | -0.01(-0.33%) |
Jul 13, 2016 | 3.100 | 3.140 | 3.040 | 3.060 | 992,660 | -0.06(-1.92%) |
Jul 12, 2016 | 3.060 | 3.140 | 3.030 | 3.120 | 1,336,396 | +0.06(+1.96%) |
Jul 11, 2016 | 3.060 | 3.060 | 3.020 | 3.060 | 518,797 | +0.00(+0.00%) |
Jul 08, 2016 | 3.060 | 3.000 | 3.060 | 1,140,828 | +0.06(+2.00%) | |
Jul 07, 2016 | 3.020 | 3.070 | 2.960 | 3.000 | 1,675,365 | +0.19(+6.76%) |
Jul 05, 2016 | 2.770 | 2.820 | 2.710 | 2.810 | 980,302 | +0.05(+1.81%) |
Jul 04, 2016 | 2.820 | 2.840 | 2.760 | 2.760 | 756,649 | -0.03(-1.08%) |
Jun 30, 2016 | 2.790 | 2.790 | 2.790 | 0 | -0.02(-0.71%) | |
Jun 29, 2016 | 2.830 | 2.830 | 2.790 | 2.810 | 446,975 | -0.01(-0.35%) |
Jun 28, 2016 | 2.780 | 2.870 | 2.780 | 2.820 | 672,263 | +0.05(+1.81%) |
Jun 27, 2016 | 2.810 | 2.860 | 2.750 | 2.770 | 1,136,291 | -0.09(-3.15%) |
Jun 24, 2016 | 2.750 | 2.860 | 2.680 | 2.860 | 1,204,894 | -0.01(-0.35%) |
Jun 23, 2016 | 2.900 | 2.900 | 2.830 | 2.870 | 715,119 | +0.01(+0.35%) |
Jun 22, 2016 | 2.890 | 2.910 | 2.850 | 2.860 | 544,262 | -0.02(-0.69%) |
Jun 21, 2016 | 2.930 | 2.960 | 2.870 | 2.880 | 1,020,897 | -0.05(-1.71%) |
Jun 20, 2016 | 2.890 | 2.930 | 2.870 | 2.930 | 896,802 | +0.07(+2.45%) |
Jun 17, 2016 | 2.990 | 3.000 | 2.860 | 2.860 | 1,607,156 | -0.12(-4.03%) |
Jun 16, 2016 | 2.980 | 2.990 | 2.950 | 2.980 | 606,181 | -0.03(-1.00%) |
Jun 15, 2016 | 2.960 | 3.050 | 2.950 | 3.010 | 2,348,115 | +0.04(+1.35%) |
Jun 14, 2016 | 2.980 | 3.000 | 2.910 | 2.970 | 1,945,827 | +0.00(+0.00%) |
Jun 13, 2016 | 3.100 | 3.110 | 2.930 | 2.970 | 2,272,491 | +0.01(+0.34%) |
Jun 10, 2016 | 3.000 | 3.000 | 2.950 | 2.960 | 1,146,186 | -0.06(-1.99%) |
Jun 09, 2016 | 3.020 | 3.090 | 2.990 | 3.020 | 1,662,973 | +0.01(+0.33%) |
Jun 08, 2016 | 3.050 | 3.060 | 2.970 | 3.010 | 1,820,927 | -0.01(-0.33%) |
Jun 07, 2016 | 2.750 | 3.060 | 2.670 | 3.020 | 3,442,104 | +0.25(+9.03%) |
Jun 06, 2016 | 2.780 | 2.800 | 2.760 | 2.770 | 591,572 | +0.00(+0.00%) |
Jun 03, 2016 | 2.820 | 2.820 | 2.760 | 2.770 | 1,149,270 | -0.05(-1.77%) |
Jun 02, 2016 | 2.830 | 2.850 | 2.800 | 2.820 | 859,303 | -0.02(-0.70%) |