Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.870 | 2.910 | 2.800 | 2.810 | 33,322 | -0.08(-2.77%) |
Aug 30, 2016 | 2.900 | 2.940 | 2.860 | 2.890 | 65,420 | -0.01(-0.34%) |
Aug 29, 2016 | 2.830 | 2.900 | 2.795 | 2.900 | 158,517 | +0.12(+4.32%) |
Aug 26, 2016 | 2.800 | 2.840 | 2.720 | 2.780 | 66,653 | -0.02(-0.71%) |
Aug 25, 2016 | 2.790 | 2.800 | 2.750 | 2.800 | 59,299 | -0.01(-0.36%) |
Aug 24, 2016 | 2.790 | 2.860 | 2.736 | 2.810 | 75,741 | +0.01(+0.36%) |
Aug 23, 2016 | 2.750 | 2.800 | 2.610 | 2.800 | 87,687 | +0.08(+2.94%) |
Aug 22, 2016 | 2.600 | 2.730 | 2.600 | 2.720 | 112,866 | +0.13(+5.02%) |
Aug 19, 2016 | 2.600 | 2.660 | 2.570 | 2.590 | 111,086 | -0.01(-0.38%) |
Aug 18, 2016 | 2.580 | 2.640 | 2.580 | 2.600 | 160,715 | +0.01(+0.39%) |
Aug 17, 2016 | 2.590 | 2.600 | 2.550 | 2.590 | 58,870 | +0.00(+0.00%) |
Aug 16, 2016 | 2.640 | 2.660 | 2.580 | 2.590 | 211,811 | -0.07(-2.63%) |
Aug 15, 2016 | 2.780 | 2.790 | 2.640 | 2.660 | 172,537 | -0.10(-3.62%) |
Aug 12, 2016 | 2.740 | 2.760 | 2.710 | 2.760 | 71,002 | +0.03(+1.10%) |
Aug 11, 2016 | 2.670 | 2.730 | 2.650 | 2.730 | 59,706 | +0.05(+1.87%) |
Aug 10, 2016 | 2.700 | 2.700 | 2.650 | 2.680 | 65,196 | -0.04(-1.47%) |
Aug 09, 2016 | 2.930 | 2.930 | 2.650 | 2.720 | 442,225 | -0.24(-8.26%) |
Aug 08, 2016 | 3.000 | 3.010 | 2.930 | 2.965 | 152,175 | -0.02(-0.50%) |
Aug 05, 2016 | 2.890 | 2.980 | 2.881 | 2.980 | 149,369 | +0.10(+3.47%) |
Aug 04, 2016 | 2.900 | 2.900 | 2.800 | 2.880 | 121,088 | -0.01(-0.35%) |
Aug 03, 2016 | 2.880 | 2.900 | 2.830 | 2.890 | 103,812 | +0.03(+1.05%) |
Aug 02, 2016 | 2.870 | 2.879 | 2.800 | 2.860 | 60,055 | +0.01(+0.35%) |
Aug 01, 2016 | 2.840 | 2.900 | 2.700 | 2.850 | 126,330 | +0.04(+1.42%) |
Jul 29, 2016 | 2.760 | 2.830 | 2.760 | 2.810 | 61,062 | +0.05(+1.81%) |
Jul 28, 2016 | 2.750 | 2.800 | 2.730 | 2.760 | 31,454 | +0.00(+0.00%) |
Jul 27, 2016 | 2.780 | 2.790 | 2.740 | 2.760 | 61,140 | +0.01(+0.36%) |
Jul 26, 2016 | 2.760 | 2.790 | 2.735 | 2.750 | 103,745 | +0.00(+0.00%) |
Jul 25, 2016 | 2.790 | 2.889 | 2.691 | 2.750 | 153,064 | -0.04(-1.43%) |
Jul 22, 2016 | 2.690 | 2.820 | 2.650 | 2.790 | 106,978 | +0.08(+2.95%) |
Jul 21, 2016 | 2.750 | 2.750 | 2.650 | 2.710 | 84,578 | -0.02(-0.73%) |
Jul 20, 2016 | 2.760 | 2.800 | 2.670 | 2.730 | 71,707 | -0.04(-1.44%) |
Jul 19, 2016 | 2.800 | 2.900 | 2.680 | 2.770 | 106,752 | -0.03(-1.07%) |
Jul 18, 2016 | 2.870 | 2.870 | 2.770 | 2.800 | 247,922 | -0.05(-1.75%) |
Jul 15, 2016 | 2.870 | 2.880 | 2.830 | 2.850 | 50,616 | -0.03(-1.04%) |
Jul 14, 2016 | 2.900 | 2.966 | 2.860 | 2.880 | 44,936 | +0.00(+0.00%) |
Jul 13, 2016 | 3.000 | 3.000 | 2.840 | 2.880 | 408,532 | -0.09(-3.03%) |
Jul 12, 2016 | 3.000 | 3.000 | 2.950 | 2.970 | 171,877 | -0.02(-0.67%) |
Jul 11, 2016 | 3.000 | 3.100 | 2.950 | 2.990 | 153,499 | +0.01(+0.34%) |
Jul 08, 2016 | 2.900 | 3.000 | 2.880 | 2.980 | 115,908 | +0.10(+3.47%) |
Jul 07, 2016 | 2.930 | 2.990 | 2.880 | 2.880 | 43,679 | +0.02(+0.70%) |
Jul 05, 2016 | 2.900 | 2.940 | 2.840 | 2.860 | 77,261 | -0.02(-0.69%) |
Jul 01, 2016 | 2.830 | 2.880 | 2.880 | 2.880 | 68,300 | +0.07(+2.49%) |
Jun 30, 2016 | 2.800 | 2.850 | 2.750 | 2.810 | 71,571 | +0.03(+1.08%) |
Jun 29, 2016 | 2.730 | 2.810 | 2.730 | 2.780 | 56,450 | +0.07(+2.58%) |
Jun 28, 2016 | 2.620 | 2.840 | 2.600 | 2.710 | 72,127 | +0.12(+4.63%) |
Jun 27, 2016 | 2.750 | 2.750 | 2.520 | 2.590 | 226,457 | -0.19(-6.83%) |
Jun 24, 2016 | 2.750 | 2.800 | 2.700 | 2.780 | 133,185 | -0.09(-2.97%) |
Jun 23, 2016 | 2.860 | 2.900 | 2.840 | 2.865 | 58,659 | +0.01(+0.17%) |
Jun 22, 2016 | 2.910 | 2.920 | 2.833 | 2.860 | 59,642 | -0.02(-0.69%) |
Jun 21, 2016 | 2.940 | 2.940 | 2.860 | 2.880 | 71,595 | -0.04(-1.37%) |
Jun 20, 2016 | 2.900 | 2.930 | 2.850 | 2.920 | 91,205 | +0.07(+2.46%) |
Jun 17, 2016 | 2.850 | 2.900 | 2.810 | 2.850 | 103,649 | +0.02(+0.71%) |
Jun 16, 2016 | 2.830 | 2.930 | 2.770 | 2.830 | 192,299 | +0.00(+0.00%) |
Jun 15, 2016 | 2.750 | 2.840 | 2.740 | 2.830 | 113,828 | +0.08(+2.91%) |
Jun 14, 2016 | 2.800 | 2.910 | 2.720 | 2.750 | 99,691 | -0.05(-1.79%) |
Jun 13, 2016 | 2.820 | 2.890 | 2.740 | 2.800 | 97,905 | -0.02(-0.71%) |
Jun 10, 2016 | 2.890 | 2.940 | 2.780 | 2.820 | 99,541 | -0.06(-2.08%) |
Jun 09, 2016 | 2.890 | 2.950 | 2.840 | 2.880 | 98,619 | -0.03(-1.03%) |
Jun 08, 2016 | 2.960 | 2.988 | 2.840 | 2.910 | 154,505 | -0.04(-1.36%) |
Jun 07, 2016 | 2.970 | 3.090 | 2.950 | 2.950 | 353,680 | -0.01(-0.34%) |
Jun 06, 2016 | 2.730 | 2.980 | 2.730 | 2.960 | 574,246 | +0.24(+8.82%) |
Jun 03, 2016 | 2.740 | 2.750 | 2.700 | 2.720 | 78,246 | -0.01(-0.37%) |
Jun 02, 2016 | 2.660 | 2.760 | 2.660 | 2.730 | 98,714 | +0.05(+1.87%) |