Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.915 | 2.921 | 2.891 | 2.909 | 642,903 | +0.00(+0.00%) |
Aug 30, 2016 | 2.915 | 2.915 | 2.897 | 2.909 | 463,709 | +0.01(+0.20%) |
Aug 29, 2016 | 2.903 | 2.927 | 2.903 | 2.903 | 392,493 | -0.01(-0.41%) |
Aug 26, 2016 | 2.962 | 2.968 | 2.891 | 2.915 | 996,780 | -0.04(-1.21%) |
Aug 25, 2016 | 2.939 | 2.962 | 2.921 | 2.950 | 751,905 | +0.01(+0.40%) |
Aug 24, 2016 | 2.933 | 2.945 | 2.915 | 2.939 | 471,590 | +0.00(+0.00%) |
Aug 23, 2016 | 2.915 | 2.947 | 2.909 | 2.939 | 399,302 | +0.02(+0.82%) |
Aug 22, 2016 | 2.915 | 2.933 | 2.897 | 2.915 | 589,976 | -0.01(-0.20%) |
Aug 19, 2016 | 2.939 | 2.939 | 2.915 | 2.921 | 594,115 | -0.01(-0.41%) |
Aug 18, 2016 | 2.927 | 2.945 | 2.915 | 2.933 | 636,939 | +0.01(+0.41%) |
Aug 17, 2016 | 2.915 | 2.927 | 2.897 | 2.921 | 780,530 | +0.00(+0.00%) |
Aug 16, 2016 | 2.974 | 2.974 | 2.921 | 2.921 | 835,159 | -0.05(-1.60%) |
Aug 15, 2016 | 2.986 | 2.986 | 2.962 | 2.968 | 719,113 | -0.01(-0.40%) |
Aug 12, 2016 | 2.974 | 2.998 | 2.968 | 2.980 | 726,297 | -0.01(-0.40%) |
Aug 11, 2016 | 2.986 | 2.998 | 2.974 | 2.992 | 410,183 | -0.01(-0.20%) |
Aug 10, 2016 | 2.998 | 3.004 | 2.983 | 2.998 | 715,477 | +0.01(+0.20%) |
Aug 09, 2016 | 2.968 | 2.998 | 2.950 | 2.992 | 1,066,167 | +0.02(+0.60%) |
Aug 08, 2016 | 2.980 | 2.998 | 2.974 | 2.974 | 860,757 | -0.01(-0.20%) |
Aug 05, 2016 | 2.909 | 2.980 | 2.903 | 2.980 | 1,439,359 | +0.07(+2.45%) |
Aug 04, 2016 | 2.939 | 2.974 | 2.909 | 2.909 | 1,733,388 | -0.01(-0.41%) |
Aug 03, 2016 | 2.915 | 2.921 | 2.891 | 2.921 | 513,752 | +0.02(+0.61%) |
Aug 02, 2016 | 2.950 | 2.950 | 2.897 | 2.903 | 691,560 | -0.05(-1.61%) |
Aug 01, 2016 | 2.962 | 2.962 | 2.927 | 2.950 | 723,975 | +0.02(+0.81%) |
Jul 29, 2016 | 2.891 | 2.927 | 2.879 | 2.927 | 1,152,523 | +0.05(+1.86%) |
Jul 28, 2016 | 2.873 | 2.885 | 2.861 | 2.873 | 630,957 | -0.01(-0.21%) |
Jul 27, 2016 | 2.879 | 2.879 | 2.852 | 2.879 | 436,275 | +0.01(+0.21%) |
Jul 26, 2016 | 2.861 | 2.879 | 2.849 | 2.873 | 620,023 | +0.02(+0.63%) |
Jul 25, 2016 | 2.861 | 2.873 | 2.849 | 2.855 | 400,710 | -0.01(-0.21%) |
Jul 22, 2016 | 2.843 | 2.867 | 2.832 | 2.861 | 486,606 | +0.02(+0.84%) |
Jul 21, 2016 | 2.837 | 2.849 | 2.832 | 2.837 | 745,839 | +0.00(+0.00%) |
Jul 20, 2016 | 2.826 | 2.843 | 2.814 | 2.837 | 1,538,351 | +0.02(+0.63%) |
Jul 19, 2016 | 2.796 | 2.826 | 2.796 | 2.820 | 686,922 | +0.01(+0.42%) |
Jul 18, 2016 | 2.796 | 2.808 | 2.790 | 2.808 | 564,336 | +0.02(+0.85%) |
Jul 15, 2016 | 2.796 | 2.796 | 2.772 | 2.784 | 647,514 | -0.01(-0.21%) |
Jul 14, 2016 | 2.772 | 2.796 | 2.772 | 2.790 | 1,323,507 | +0.01(+0.43%) |
Jul 13, 2016 | 2.790 | 2.790 | 2.760 | 2.778 | 1,001,015 | +0.01(+0.21%) |
Jul 12, 2016 | 2.760 | 2.784 | 2.760 | 2.772 | 1,324,685 | -0.01(-0.21%) |
Jul 11, 2016 | 2.766 | 2.778 | 2.748 | 2.778 | 1,192,784 | +0.02(+0.86%) |
Jul 08, 2016 | 2.748 | 2.772 | 2.754 | 2.754 | 885,533 | +0.00(+0.00%) |
Jul 07, 2016 | 2.772 | 2.772 | 2.742 | 2.754 | 1,445,863 | -0.01(-0.43%) |
Jul 06, 2016 | 2.742 | 2.778 | 2.736 | 2.766 | 1,668,727 | +0.02(+0.87%) |
Jul 05, 2016 | 2.772 | 2.790 | 2.742 | 2.742 | 948,814 | -0.04(-1.50%) |
Jul 01, 2016 | 2.778 | 2.784 | 2.784 | 2.784 | 858,363 | -0.01(-0.43%) |
Jun 30, 2016 | 2.778 | 2.796 | 2.760 | 2.796 | 966,978 | +0.02(+0.64%) |
Jun 29, 2016 | 2.760 | 2.784 | 2.754 | 2.778 | 1,014,513 | +0.02(+0.65%) |
Jun 28, 2016 | 2.665 | 2.766 | 2.659 | 2.760 | 1,702,683 | +0.10(+3.57%) |
Jun 27, 2016 | 2.688 | 2.694 | 2.630 | 2.665 | 2,407,938 | -0.02(-0.86%) |
Jun 24, 2016 | 2.653 | 2.717 | 2.625 | 2.688 | 2,939,187 | +0.01(+0.43%) |
Jun 23, 2016 | 2.676 | 2.688 | 2.671 | 2.676 | 856,965 | +0.00(+0.00%) |
Jun 22, 2016 | 2.671 | 2.676 | 2.653 | 2.676 | 1,475,338 | +0.02(+0.65%) |
Jun 21, 2016 | 2.676 | 2.682 | 2.659 | 2.659 | 1,331,303 | -0.01(-0.43%) |
Jun 20, 2016 | 2.688 | 2.699 | 2.659 | 2.671 | 1,344,366 | -0.01(-0.21%) |
Jun 17, 2016 | 2.688 | 2.711 | 2.671 | 2.676 | 3,026,669 | -0.01(-0.43%) |
Jun 16, 2016 | 2.659 | 2.694 | 2.651 | 2.688 | 794,246 | +0.02(+0.86%) |
Jun 15, 2016 | 2.665 | 2.682 | 2.653 | 2.665 | 780,572 | +0.00(+0.00%) |
Jun 14, 2016 | 2.676 | 2.688 | 2.659 | 2.665 | 627,835 | -0.02(-0.64%) |
Jun 13, 2016 | 2.717 | 2.725 | 2.676 | 2.682 | 941,780 | -0.04(-1.48%) |
Jun 10, 2016 | 2.728 | 2.734 | 2.705 | 2.723 | 1,116,289 | -0.01(-0.42%) |
Jun 09, 2016 | 2.705 | 2.734 | 2.694 | 2.734 | 1,177,231 | +0.03(+1.06%) |
Jun 08, 2016 | 2.676 | 2.705 | 2.676 | 2.705 | 997,371 | +0.03(+1.08%) |
Jun 07, 2016 | 2.682 | 2.699 | 2.671 | 2.676 | 897,704 | -0.01(-0.43%) |
Jun 06, 2016 | 2.694 | 2.694 | 2.671 | 2.688 | 1,336,664 | +0.01(+0.43%) |
Jun 03, 2016 | 2.676 | 2.711 | 2.671 | 2.676 | 1,559,007 | +0.01(+0.22%) |
Jun 02, 2016 | 2.642 | 2.671 | 2.636 | 2.671 | 880,974 | +0.03(+1.09%) |