Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 3.560 | 3.570 | 3.331 | 3.430 | 3,872,749 | -0.13(-3.65%) |
Jul 29, 2016 | 3.550 | 3.590 | 3.520 | 3.560 | 2,599,315 | +0.02(+0.56%) |
Jul 28, 2016 | 3.540 | 3.570 | 3.509 | 3.540 | 1,582,977 | +0.02(+0.57%) |
Jul 27, 2016 | 3.540 | 3.580 | 3.470 | 3.520 | 2,707,656 | +0.01(+0.28%) |
Jul 26, 2016 | 3.430 | 3.520 | 3.410 | 3.510 | 3,177,549 | +0.07(+2.03%) |
Jul 25, 2016 | 3.480 | 3.480 | 3.390 | 3.440 | 1,408,033 | -0.05(-1.43%) |
Jul 22, 2016 | 3.500 | 3.530 | 3.460 | 3.490 | 1,626,560 | -0.02(-0.57%) |
Jul 21, 2016 | 3.570 | 3.580 | 3.490 | 3.510 | 1,835,746 | -0.03(-0.85%) |
Jul 20, 2016 | 3.470 | 3.580 | 3.460 | 3.540 | 2,323,802 | +0.03(+0.85%) |
Jul 19, 2016 | 3.480 | 3.540 | 3.450 | 3.510 | 2,502,878 | -0.02(-0.57%) |
Jul 18, 2016 | 3.570 | 3.600 | 3.440 | 3.530 | 2,290,484 | -0.04(-1.12%) |
Jul 15, 2016 | 3.640 | 3.670 | 3.550 | 3.570 | 1,205,561 | -0.06(-1.65%) |
Jul 14, 2016 | 3.560 | 3.660 | 3.530 | 3.630 | 3,253,974 | +0.07(+1.97%) |
Jul 13, 2016 | 3.540 | 3.600 | 3.530 | 3.560 | 3,092,675 | +0.03(+0.85%) |
Jul 12, 2016 | 3.580 | 3.600 | 3.520 | 3.530 | 4,648,827 | -0.01(-0.28%) |
Jul 11, 2016 | 3.510 | 3.580 | 3.505 | 3.540 | 1,602,834 | +0.04(+1.14%) |
Jul 08, 2016 | 3.400 | 3.550 | 3.430 | 3.500 | 1,504,403 | +0.07(+2.04%) |
Jul 07, 2016 | 3.500 | 3.540 | 3.410 | 3.430 | 1,460,387 | -0.05(-1.44%) |
Jul 06, 2016 | 3.440 | 3.570 | 3.410 | 3.480 | 3,577,322 | +0.01(+0.29%) |
Jul 05, 2016 | 3.490 | 3.530 | 3.410 | 3.470 | 3,066,055 | -0.01(-0.29%) |
Jul 01, 2016 | 3.370 | 3.480 | 3.480 | 3.480 | 2,076,600 | +0.10(+2.96%) |
Jun 30, 2016 | 3.330 | 3.440 | 3.330 | 3.380 | 3,509,581 | +0.09(+2.74%) |
Jun 29, 2016 | 3.230 | 3.340 | 3.210 | 3.290 | 2,892,063 | +0.10(+3.13%) |
Jun 28, 2016 | 3.180 | 3.240 | 3.170 | 3.190 | 2,437,313 | +0.05(+1.59%) |
Jun 27, 2016 | 3.210 | 3.230 | 3.075 | 3.140 | 3,076,533 | -0.09(-2.79%) |
Jun 24, 2016 | 3.310 | 3.345 | 3.210 | 3.230 | 1,659,132 | -0.19(-5.56%) |
Jun 23, 2016 | 3.380 | 3.490 | 3.370 | 3.420 | 2,451,408 | +0.07(+2.09%) |
Jun 22, 2016 | 3.480 | 3.490 | 3.330 | 3.350 | 1,913,091 | -0.11(-3.18%) |
Jun 21, 2016 | 3.400 | 3.490 | 3.350 | 3.460 | 2,698,461 | +0.03(+0.87%) |
Jun 20, 2016 | 3.370 | 3.440 | 3.310 | 3.430 | 4,161,891 | +0.12(+3.63%) |
Jun 17, 2016 | 3.340 | 3.360 | 3.280 | 3.310 | 4,909,902 | +0.03(+0.91%) |
Jun 16, 2016 | 3.300 | 3.310 | 3.170 | 3.280 | 4,039,797 | +0.03(+0.92%) |
Jun 15, 2016 | 3.250 | 3.340 | 3.240 | 3.250 | 6,652,228 | +0.02(+0.62%) |
Jun 14, 2016 | 3.250 | 3.350 | 3.210 | 3.230 | 7,128,402 | -0.03(-0.92%) |
Jun 13, 2016 | 3.060 | 3.440 | 3.010 | 3.260 | 15,705,425 | +0.38(+13.19%) |
Jun 10, 2016 | 2.910 | 2.950 | 2.860 | 2.880 | 1,699,474 | -0.07(-2.37%) |
Jun 09, 2016 | 2.970 | 2.990 | 2.890 | 2.950 | 3,650,468 | -0.06(-1.99%) |
Jun 08, 2016 | 3.060 | 3.120 | 2.990 | 3.010 | 3,155,873 | +0.02(+0.67%) |
Jun 07, 2016 | 3.000 | 3.030 | 2.970 | 2.990 | 2,354,966 | -0.02(-0.66%) |
Jun 06, 2016 | 2.980 | 3.050 | 2.950 | 3.010 | 2,716,664 | +0.05(+1.69%) |
Jun 03, 2016 | 2.910 | 2.980 | 2.880 | 2.960 | 2,713,385 | +0.13(+4.59%) |
Jun 02, 2016 | 2.820 | 2.870 | 2.780 | 2.830 | 746,803 | -0.01(-0.35%) |