Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.413 | 3.413 | 3.400 | 3.400 | 5,276 | -0.02(-0.58%) |
Aug 30, 2016 | 3.438 | 3.438 | 3.420 | 3.420 | 6,833 | +0.03(+0.88%) |
Aug 29, 2016 | 3.340 | 3.417 | 3.340 | 3.390 | 12,900 | -0.05(-1.45%) |
Aug 26, 2016 | 3.490 | 3.490 | 3.420 | 3.440 | 3,712 | -0.00(-0.15%) |
Aug 25, 2016 | 3.430 | 3.445 | 3.430 | 3.445 | 896 | +0.00(+0.15%) |
Aug 24, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 847 | +0.01(+0.29%) |
Aug 23, 2016 | 3.430 | 3.430 | 3.400 | 3.430 | 2,161 | +0.05(+1.48%) |
Aug 19, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.04(-1.17%) | |
Aug 18, 2016 | 3.340 | 3.420 | 3.340 | 3.420 | 2,114 | +0.04(+1.30%) |
Aug 17, 2016 | 3.310 | 3.376 | 3.310 | 3.376 | 644 | +0.05(+1.38%) |
Aug 16, 2016 | 3.290 | 3.330 | 3.290 | 3.330 | 13,197 | -0.02(-0.60%) |
Aug 15, 2016 | 3.340 | 3.350 | 3.340 | 3.350 | 1,057 | -0.02(-0.59%) |
Aug 12, 2016 | 3.390 | 3.390 | 3.330 | 3.370 | 1,933 | -0.05(-1.46%) |
Aug 11, 2016 | 3.430 | 3.430 | 3.400 | 3.420 | 8,865 | +0.00(+0.00%) |
Aug 10, 2016 | 3.375 | 3.420 | 3.370 | 3.420 | 2,822 | +0.17(+5.23%) |
Aug 09, 2016 | 3.230 | 3.300 | 3.230 | 3.250 | 50,686 | +0.04(+1.40%) |
Aug 08, 2016 | 3.200 | 3.209 | 3.200 | 3.205 | 9,599 | -0.02(-0.77%) |
Aug 05, 2016 | 3.167 | 3.230 | 3.167 | 3.230 | 8,317 | +0.01(+0.31%) |
Aug 04, 2016 | 3.160 | 3.230 | 3.160 | 3.220 | 5,790 | +0.21(+6.98%) |
Aug 03, 2016 | 3.010 | 3.040 | 3.010 | 3.010 | 15,469 | +0.19(+6.74%) |
Aug 02, 2016 | 2.760 | 2.910 | 2.760 | 2.820 | 19,741 | +0.07(+2.55%) |
Aug 01, 2016 | 2.770 | 2.770 | 2.750 | 2.750 | 2,965 | -0.01(-0.36%) |
Jul 29, 2016 | 2.750 | 2.760 | 2.750 | 2.760 | 11,548 | +0.05(+1.92%) |
Jul 28, 2016 | 2.700 | 2.708 | 2.700 | 2.708 | 1,038 | -0.01(-0.44%) |
Jul 27, 2016 | 2.770 | 2.770 | 2.720 | 2.720 | 15,822 | -0.06(-2.02%) |
Jul 26, 2016 | 2.710 | 2.790 | 2.710 | 2.776 | 12,391 | +0.11(+3.97%) |
Jul 25, 2016 | 2.680 | 2.680 | 2.670 | 2.670 | 1,190 | -0.12(-4.30%) |
Jul 22, 2016 | 2.740 | 2.840 | 2.740 | 2.790 | 2,883 | -0.03(-1.06%) |
Jul 21, 2016 | 2.820 | 2.858 | 2.810 | 2.820 | 7,066 | +0.09(+3.18%) |
Jul 20, 2016 | 2.720 | 2.733 | 2.720 | 2.733 | 1,228 | +0.01(+0.48%) |
Jul 19, 2016 | 2.720 | 2.720 | 2.720 | 2.720 | 3,918 | -0.03(-1.27%) |
Jul 18, 2016 | 2.730 | 2.755 | 2.730 | 2.755 | 3,181 | -0.00(-0.18%) |
Jul 15, 2016 | 2.746 | 2.764 | 2.746 | 2.760 | 2,921 | -0.09(-3.16%) |
Jul 14, 2016 | 2.870 | 2.870 | 2.850 | 2.850 | 16,657 | -0.03(-1.04%) |
Jul 13, 2016 | 2.900 | 2.900 | 2.850 | 2.880 | 6,629 | +0.02(+0.70%) |
Jul 12, 2016 | 2.875 | 2.875 | 2.840 | 2.860 | 5,775 | -0.02(-0.52%) |
Jul 11, 2016 | 2.850 | 2.875 | 2.850 | 2.875 | 2,053 | +0.10(+3.42%) |
Jul 08, 2016 | 2.760 | 2.790 | 2.760 | 2.780 | 2,230 | +0.05(+1.83%) |
Jul 07, 2016 | 2.710 | 2.730 | 2.690 | 2.730 | 1,984 | +0.05(+1.79%) |
Jul 05, 2016 | 2.650 | 2.720 | 2.650 | 2.682 | 16,922 | +0.06(+2.21%) |
Jul 01, 2016 | 2.624 | 2.624 | 2.624 | 0 | -0.10(-3.53%) | |
Jun 30, 2016 | 2.700 | 2.720 | 2.700 | 2.720 | 807 | -0.02(-0.73%) |
Jun 29, 2016 | 2.760 | 2.770 | 2.740 | 2.740 | 3,948 | +0.01(+0.37%) |
Jun 28, 2016 | 2.740 | 2.750 | 2.700 | 2.730 | 6,481 | +0.02(+0.74%) |
Jun 27, 2016 | 2.720 | 2.746 | 2.710 | 2.710 | 3,507 | -0.15(-5.24%) |
Jun 24, 2016 | 2.810 | 2.920 | 2.810 | 2.860 | 10,332 | -0.10(-3.54%) |
Jun 23, 2016 | 2.900 | 2.965 | 2.900 | 2.965 | 16,906 | +0.05(+1.89%) |
Jun 22, 2016 | 2.915 | 2.915 | 2.890 | 2.910 | 1,518 | +0.03(+1.04%) |
Jun 21, 2016 | 2.910 | 2.915 | 2.870 | 2.880 | 1,719 | -0.04(-1.54%) |
Jun 20, 2016 | 2.910 | 2.925 | 2.890 | 2.925 | 3,786 | +0.05(+1.74%) |
Jun 17, 2016 | 2.860 | 2.890 | 2.860 | 2.875 | 4,262 | -0.02(-0.86%) |
Jun 16, 2016 | 2.875 | 2.908 | 2.840 | 2.900 | 6,368 | -0.05(-1.69%) |
Jun 15, 2016 | 2.965 | 2.985 | 2.940 | 2.950 | 6,275 | -0.02(-0.67%) |
Jun 14, 2016 | 2.950 | 2.980 | 2.920 | 2.970 | 8,494 | -0.04(-1.33%) |
Jun 13, 2016 | 3.040 | 3.060 | 3.010 | 3.010 | 18,288 | -0.08(-2.59%) |
Jun 10, 2016 | 3.110 | 3.110 | 3.090 | 3.090 | 4,776 | +0.02(+0.65%) |
Jun 09, 2016 | 3.035 | 3.070 | 3.010 | 3.070 | 9,233 | -0.01(-0.32%) |
Jun 07, 2016 | 3.080 | 3.080 | 3.080 | 12 | +0.02(+0.75%) | |
Jun 06, 2016 | 3.050 | 3.057 | 3.050 | 3.057 | 1,187 | +0.05(+1.56%) |
Jun 03, 2016 | 3.000 | 3.050 | 3.000 | 3.010 | 2,788 | +0.10(+3.44%) |
Jun 02, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 12,886 | -0.10(-3.32%) |