Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.350 | 3.450 | 3.250 | 3.350 | 510,807 | +0.00(+0.00%) |
Oct 28, 2016 | 3.050 | 3.650 | 2.750 | 3.350 | 1,631,216 | +0.35(+11.67%) |
Oct 27, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 197,721 | -0.05(-1.64%) |
Oct 26, 2016 | 3.200 | 3.200 | 3.050 | 3.050 | 318,090 | -0.15(-4.69%) |
Oct 25, 2016 | 3.350 | 3.350 | 3.200 | 3.200 | 163,624 | -0.05(-1.54%) |
Oct 24, 2016 | 3.300 | 3.325 | 3.050 | 3.250 | 416,237 | +0.00(+0.00%) |
Oct 21, 2016 | 3.250 | 3.300 | 3.250 | 3.250 | 63,852 | -0.05(-1.52%) |
Oct 20, 2016 | 3.350 | 3.400 | 3.300 | 3.300 | 80,663 | -0.10(-2.94%) |
Oct 19, 2016 | 3.400 | 3.400 | 3.300 | 3.400 | 72,961 | +0.00(+0.00%) |
Oct 18, 2016 | 3.400 | 3.500 | 3.350 | 3.400 | 137,307 | +0.00(+0.00%) |
Oct 17, 2016 | 3.450 | 3.550 | 3.350 | 3.400 | 226,408 | -0.08(-2.30%) |
Oct 14, 2016 | 3.490 | 3.530 | 3.460 | 3.480 | 172,123 | +0.00(+0.00%) |
Oct 13, 2016 | 3.460 | 3.510 | 3.430 | 3.480 | 149,766 | +0.01(+0.29%) |
Oct 12, 2016 | 3.480 | 3.510 | 3.450 | 3.470 | 69,508 | -0.01(-0.29%) |
Oct 11, 2016 | 3.500 | 3.520 | 3.453 | 3.480 | 146,285 | -0.02(-0.57%) |
Oct 10, 2016 | 3.480 | 3.560 | 3.469 | 3.500 | 95,322 | +0.01(+0.29%) |
Oct 07, 2016 | 3.500 | 3.530 | 3.470 | 3.490 | 146,267 | +0.00(+0.00%) |
Oct 06, 2016 | 3.530 | 3.570 | 3.480 | 3.490 | 214,211 | -0.04(-1.13%) |
Oct 05, 2016 | 3.400 | 3.580 | 3.400 | 3.530 | 414,880 | +0.07(+2.02%) |
Oct 04, 2016 | 3.390 | 3.480 | 3.350 | 3.460 | 166,796 | +0.07(+2.06%) |
Oct 03, 2016 | 3.310 | 3.410 | 3.310 | 3.390 | 165,322 | +0.04(+1.19%) |
Sep 30, 2016 | 3.350 | 3.390 | 3.295 | 3.350 | 261,136 | +0.00(+0.00%) |
Sep 29, 2016 | 3.440 | 3.450 | 3.340 | 3.350 | 216,089 | -0.09(-2.62%) |
Sep 28, 2016 | 3.400 | 3.450 | 3.360 | 3.440 | 229,274 | +0.04(+1.18%) |
Sep 27, 2016 | 3.380 | 3.430 | 3.320 | 3.400 | 110,987 | +0.05(+1.49%) |
Sep 26, 2016 | 3.350 | 3.410 | 3.320 | 3.350 | 194,342 | -0.06(-1.76%) |
Sep 23, 2016 | 3.500 | 3.510 | 3.410 | 3.410 | 160,055 | -0.09(-2.57%) |
Sep 22, 2016 | 3.500 | 3.630 | 3.470 | 3.500 | 308,389 | -0.02(-0.57%) |
Sep 21, 2016 | 3.400 | 3.520 | 3.350 | 3.520 | 180,422 | +0.17(+5.07%) |
Sep 20, 2016 | 3.400 | 3.450 | 3.320 | 3.350 | 234,053 | -0.06(-1.76%) |
Sep 19, 2016 | 3.370 | 3.527 | 3.370 | 3.410 | 327,515 | +0.09(+2.71%) |
Sep 16, 2016 | 3.420 | 3.420 | 3.220 | 3.320 | 363,879 | -0.07(-2.06%) |
Sep 15, 2016 | 3.400 | 3.410 | 3.250 | 3.390 | 197,709 | +0.04(+1.19%) |
Sep 14, 2016 | 3.330 | 3.460 | 3.310 | 3.350 | 138,100 | +0.05(+1.52%) |
Sep 13, 2016 | 3.540 | 3.540 | 3.300 | 3.300 | 295,373 | -0.32(-8.84%) |
Sep 12, 2016 | 3.290 | 3.620 | 3.200 | 3.620 | 386,008 | +0.28(+8.38%) |
Sep 09, 2016 | 3.530 | 3.530 | 3.340 | 3.340 | 315,841 | -0.23(-6.44%) |
Sep 08, 2016 | 3.690 | 3.690 | 3.430 | 3.570 | 375,027 | -0.15(-4.03%) |
Sep 07, 2016 | 3.860 | 3.860 | 3.640 | 3.720 | 406,494 | -0.11(-2.87%) |
Sep 06, 2016 | 3.800 | 3.860 | 3.770 | 3.830 | 387,382 | +0.09(+2.41%) |
Sep 02, 2016 | 3.600 | 3.740 | 3.740 | 3.740 | 279,900 | +0.14(+3.89%) |
Sep 01, 2016 | 3.510 | 3.600 | 3.440 | 3.600 | 294,279 | +0.10(+2.86%) |
Aug 31, 2016 | 3.300 | 3.500 | 3.270 | 3.500 | 308,130 | +0.17(+5.11%) |
Aug 30, 2016 | 3.240 | 3.350 | 3.210 | 3.330 | 214,719 | +0.08(+2.46%) |
Aug 29, 2016 | 3.200 | 3.270 | 3.170 | 3.250 | 193,840 | +0.04(+1.25%) |
Aug 26, 2016 | 3.258 | 3.290 | 3.150 | 3.210 | 357,758 | -0.04(-1.23%) |
Aug 25, 2016 | 3.250 | 3.260 | 3.160 | 3.250 | 378,600 | +0.03(+0.93%) |
Aug 24, 2016 | 3.100 | 3.250 | 3.070 | 3.220 | 781,749 | +0.15(+4.89%) |
Aug 23, 2016 | 3.060 | 3.100 | 3.020 | 3.070 | 259,231 | +0.01(+0.33%) |
Aug 22, 2016 | 3.000 | 3.110 | 3.000 | 3.060 | 171,177 | -0.01(-0.33%) |
Aug 19, 2016 | 3.050 | 3.110 | 3.010 | 3.070 | 340,181 | +0.01(+0.33%) |
Aug 18, 2016 | 3.090 | 3.090 | 3.040 | 3.060 | 204,265 | +0.00(+0.00%) |
Aug 17, 2016 | 3.090 | 3.110 | 3.050 | 3.060 | 127,196 | -0.05(-1.61%) |
Aug 16, 2016 | 3.110 | 3.160 | 3.090 | 3.110 | 147,611 | -0.01(-0.32%) |
Aug 15, 2016 | 3.050 | 3.160 | 3.050 | 3.120 | 191,983 | +0.03(+0.97%) |
Aug 12, 2016 | 3.140 | 3.190 | 3.010 | 3.090 | 335,543 | -0.05(-1.59%) |
Aug 11, 2016 | 3.150 | 3.250 | 3.120 | 3.140 | 340,316 | -0.01(-0.32%) |
Aug 10, 2016 | 3.000 | 3.170 | 2.980 | 3.150 | 334,345 | +0.11(+3.62%) |
Aug 09, 2016 | 3.010 | 3.070 | 2.920 | 3.040 | 309,939 | +0.05(+1.67%) |
Aug 08, 2016 | 3.050 | 3.130 | 2.960 | 2.990 | 447,461 | -0.02(-0.66%) |
Aug 05, 2016 | 2.860 | 3.090 | 2.820 | 3.010 | 485,998 | +0.16(+5.61%) |
Aug 04, 2016 | 2.830 | 2.910 | 2.780 | 2.850 | 245,032 | +0.04(+1.42%) |
Aug 03, 2016 | 2.800 | 2.880 | 2.710 | 2.810 | 1,052,843 | +0.17(+6.44%) |
Aug 02, 2016 | 2.760 | 2.870 | 2.620 | 2.640 | 777,888 | +0.00(+0.00%) |