Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.150 | 3.160 | 3.100 | 3.100 | 926,075 | -0.02(-0.64%) |
Oct 28, 2016 | 3.080 | 3.130 | 3.060 | 3.120 | 1,225,073 | +0.05(+1.63%) |
Oct 27, 2016 | 3.080 | 3.080 | 3.025 | 3.070 | 1,546,883 | +0.02(+0.66%) |
Oct 26, 2016 | 3.090 | 3.110 | 3.030 | 3.050 | 2,130,543 | -0.04(-1.29%) |
Oct 25, 2016 | 3.120 | 3.180 | 3.070 | 3.090 | 3,364,203 | +0.00(+0.00%) |
Oct 24, 2016 | 3.120 | 3.130 | 3.040 | 3.090 | 1,014,364 | -0.01(-0.32%) |
Oct 21, 2016 | 3.030 | 3.180 | 3.020 | 3.100 | 3,573,404 | +0.07(+2.31%) |
Oct 20, 2016 | 3.010 | 3.050 | 2.985 | 3.030 | 1,001,703 | +0.01(+0.33%) |
Oct 19, 2016 | 3.050 | 3.069 | 3.010 | 3.020 | 1,615,984 | -0.02(-0.66%) |
Oct 18, 2016 | 2.990 | 3.050 | 2.960 | 3.040 | 2,141,212 | +0.07(+2.36%) |
Oct 17, 2016 | 2.990 | 3.020 | 2.950 | 2.970 | 1,118,927 | -0.03(-1.00%) |
Oct 14, 2016 | 2.940 | 3.020 | 2.930 | 3.000 | 2,306,923 | +0.08(+2.74%) |
Oct 13, 2016 | 2.940 | 2.950 | 2.890 | 2.920 | 1,115,198 | -0.04(-1.35%) |
Oct 12, 2016 | 2.880 | 2.975 | 2.880 | 2.960 | 1,328,453 | +0.08(+2.78%) |
Oct 11, 2016 | 2.910 | 2.950 | 2.870 | 2.880 | 2,377,245 | -0.04(-1.37%) |
Oct 10, 2016 | 2.940 | 2.960 | 2.910 | 2.920 | 702,796 | -0.02(-0.68%) |
Oct 07, 2016 | 2.960 | 2.995 | 2.910 | 2.940 | 1,385,531 | +0.00(+0.00%) |
Oct 06, 2016 | 2.940 | 2.971 | 2.925 | 2.940 | 1,492,197 | -0.02(-0.68%) |
Oct 05, 2016 | 2.960 | 2.980 | 2.910 | 2.960 | 2,195,324 | +0.00(+0.00%) |
Oct 04, 2016 | 2.930 | 2.980 | 2.920 | 2.960 | 1,933,746 | -0.02(-0.67%) |
Oct 03, 2016 | 2.990 | 2.990 | 2.920 | 2.980 | 1,735,544 | +0.01(+0.34%) |
Sep 30, 2016 | 3.040 | 3.050 | 2.970 | 2.970 | 994,043 | -0.04(-1.33%) |
Sep 29, 2016 | 3.020 | 3.070 | 2.970 | 3.010 | 1,726,567 | -0.02(-0.66%) |
Sep 28, 2016 | 2.990 | 3.030 | 2.950 | 3.030 | 2,231,209 | +0.05(+1.68%) |
Sep 27, 2016 | 3.000 | 3.000 | 2.910 | 2.980 | 1,951,720 | -0.04(-1.32%) |
Sep 26, 2016 | 3.050 | 3.130 | 3.005 | 3.020 | 1,439,208 | -0.03(-0.98%) |
Sep 23, 2016 | 3.070 | 3.120 | 3.040 | 3.050 | 1,187,151 | -0.03(-0.97%) |
Sep 22, 2016 | 3.050 | 3.130 | 3.050 | 3.080 | 1,504,836 | +0.05(+1.65%) |
Sep 21, 2016 | 2.960 | 3.030 | 2.960 | 3.030 | 1,437,088 | +0.07(+2.36%) |
Sep 20, 2016 | 2.960 | 3.000 | 2.930 | 2.960 | 994,800 | -0.01(-0.34%) |
Sep 19, 2016 | 2.960 | 3.010 | 2.930 | 2.970 | 809,368 | +0.00(+0.00%) |
Sep 16, 2016 | 2.910 | 3.000 | 2.900 | 2.970 | 1,186,470 | +0.03(+1.02%) |
Sep 15, 2016 | 2.940 | 2.970 | 2.860 | 2.940 | 2,632,079 | +0.00(+0.00%) |
Sep 14, 2016 | 2.980 | 3.070 | 2.930 | 2.940 | 5,319,671 | -0.05(-1.67%) |
Sep 13, 2016 | 2.970 | 3.040 | 2.970 | 2.990 | 3,480,389 | -0.06(-1.97%) |
Sep 12, 2016 | 2.990 | 3.050 | 2.960 | 3.050 | 2,867,027 | +0.02(+0.66%) |
Sep 09, 2016 | 2.980 | 3.050 | 2.980 | 3.030 | 2,984,530 | -0.03(-0.98%) |
Sep 08, 2016 | 3.070 | 3.090 | 3.030 | 3.060 | 2,051,918 | -0.01(-0.33%) |
Sep 07, 2016 | 3.140 | 3.150 | 3.050 | 3.070 | 2,333,129 | -0.05(-1.60%) |
Sep 06, 2016 | 3.170 | 3.200 | 3.120 | 3.120 | 2,385,581 | -0.04(-1.27%) |
Sep 02, 2016 | 3.120 | 3.160 | 3.160 | 3.160 | 1,948,900 | +0.07(+2.27%) |
Sep 01, 2016 | 3.080 | 3.120 | 3.050 | 3.090 | 2,662,174 | +0.01(+0.32%) |
Aug 31, 2016 | 3.040 | 3.120 | 3.030 | 3.080 | 2,332,933 | +0.02(+0.65%) |
Aug 30, 2016 | 3.100 | 3.140 | 3.050 | 3.060 | 2,926,775 | -0.06(-1.92%) |
Aug 29, 2016 | 3.050 | 3.120 | 3.040 | 3.120 | 2,138,895 | +0.05(+1.63%) |
Aug 26, 2016 | 3.050 | 3.140 | 3.030 | 3.070 | 3,489,151 | +0.01(+0.33%) |
Aug 25, 2016 | 3.040 | 3.110 | 3.030 | 3.060 | 1,472,187 | +0.00(+0.00%) |
Aug 24, 2016 | 3.050 | 3.060 | 3.020 | 3.060 | 4,182,625 | -0.01(-0.33%) |
Aug 23, 2016 | 3.100 | 3.140 | 3.050 | 3.070 | 742,087 | -0.02(-0.65%) |
Aug 22, 2016 | 3.090 | 3.100 | 3.040 | 3.090 | 1,296,584 | -0.04(-1.28%) |
Aug 19, 2016 | 3.200 | 3.240 | 3.115 | 3.130 | 1,964,330 | -0.10(-3.10%) |
Aug 18, 2016 | 3.090 | 3.230 | 3.085 | 3.230 | 3,422,276 | +0.15(+4.87%) |
Aug 17, 2016 | 3.030 | 3.090 | 3.010 | 3.080 | 3,533,547 | +0.01(+0.33%) |
Aug 16, 2016 | 3.080 | 3.090 | 3.040 | 3.070 | 1,803,963 | -0.01(-0.32%) |
Aug 15, 2016 | 3.100 | 3.110 | 3.060 | 3.080 | 2,675,666 | -0.05(-1.60%) |
Aug 12, 2016 | 3.200 | 3.210 | 3.100 | 3.130 | 3,089,842 | -0.08(-2.49%) |
Aug 11, 2016 | 3.130 | 3.210 | 3.110 | 3.210 | 3,270,780 | +0.09(+2.88%) |
Aug 10, 2016 | 3.120 | 3.165 | 3.030 | 3.120 | 2,452,120 | +0.00(+0.00%) |
Aug 09, 2016 | 3.130 | 3.150 | 3.090 | 3.120 | 1,960,843 | -0.02(-0.64%) |
Aug 08, 2016 | 3.150 | 3.195 | 3.090 | 3.140 | 2,038,168 | +0.00(+0.00%) |
Aug 05, 2016 | 3.150 | 3.150 | 3.070 | 3.140 | 888,287 | -0.03(-0.95%) |
Aug 04, 2016 | 3.240 | 3.240 | 3.113 | 3.170 | 2,578,425 | -0.10(-3.06%) |
Aug 03, 2016 | 3.410 | 3.410 | 3.190 | 3.270 | 7,296,068 | -0.19(-5.49%) |
Aug 02, 2016 | 3.460 | 3.540 | 3.420 | 3.460 | 2,104,755 | +0.03(+0.87%) |