Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.450 | 2.450 | 2.240 | 2.370 | 9,584 | -0.08(-3.27%) |
Aug 30, 2016 | 2.560 | 2.670 | 2.380 | 2.450 | 100,368 | -0.06(-2.39%) |
Aug 29, 2016 | 2.390 | 2.510 | 2.310 | 2.510 | 36,497 | +0.01(+0.40%) |
Aug 26, 2016 | 2.250 | 2.500 | 2.120 | 2.500 | 50,532 | +0.13(+5.49%) |
Aug 25, 2016 | 2.374 | 2.390 | 2.350 | 2.370 | 10,180 | +0.01(+0.42%) |
Aug 24, 2016 | 2.260 | 2.450 | 2.260 | 2.360 | 17,872 | +0.06(+2.61%) |
Aug 23, 2016 | 2.500 | 2.570 | 2.270 | 2.300 | 46,061 | -0.19(-7.63%) |
Aug 22, 2016 | 2.550 | 2.600 | 2.460 | 2.490 | 6,121 | -0.11(-4.23%) |
Aug 19, 2016 | 2.600 | 2.630 | 2.550 | 2.600 | 6,647 | -0.03(-1.14%) |
Aug 18, 2016 | 2.645 | 2.700 | 2.500 | 2.630 | 9,664 | -0.02(-0.75%) |
Aug 17, 2016 | 2.740 | 2.760 | 2.600 | 2.650 | 5,576 | -0.08(-2.93%) |
Aug 16, 2016 | 2.740 | 2.760 | 2.730 | 2.730 | 14,712 | +0.01(+0.37%) |
Aug 15, 2016 | 2.730 | 2.789 | 2.684 | 2.720 | 6,010 | +0.18(+7.09%) |
Aug 12, 2016 | 2.540 | 2.650 | 2.400 | 2.540 | 58,083 | +0.03(+1.20%) |
Aug 11, 2016 | 2.340 | 2.585 | 2.300 | 2.510 | 79,633 | +0.10(+4.15%) |
Aug 10, 2016 | 2.530 | 2.573 | 2.320 | 2.410 | 51,135 | -0.12(-4.74%) |
Aug 09, 2016 | 2.517 | 2.660 | 2.500 | 2.530 | 18,205 | -0.03(-1.17%) |
Aug 08, 2016 | 2.570 | 2.660 | 2.540 | 2.560 | 54,358 | -0.10(-3.84%) |
Aug 05, 2016 | 2.660 | 2.710 | 2.550 | 2.662 | 48,436 | +0.01(+0.46%) |
Aug 04, 2016 | 2.740 | 2.740 | 2.650 | 2.650 | 2,753 | -0.09(-3.28%) |
Aug 03, 2016 | 2.750 | 2.750 | 2.610 | 2.740 | 2,654 | -0.02(-0.72%) |
Aug 02, 2016 | 2.890 | 2.936 | 2.750 | 2.760 | 86,854 | -0.17(-5.80%) |
Aug 01, 2016 | 2.950 | 2.950 | 2.900 | 2.930 | 8,508 | +0.00(+0.00%) |
Jul 29, 2016 | 2.950 | 2.950 | 2.901 | 2.930 | 7,166 | +0.01(+0.34%) |
Jul 28, 2016 | 2.910 | 2.920 | 2.910 | 2.920 | 2,200 | +0.01(+0.34%) |
Jul 27, 2016 | 2.920 | 2.950 | 2.890 | 2.910 | 17,916 | -0.05(-1.69%) |
Jul 26, 2016 | 2.880 | 2.990 | 2.861 | 2.960 | 32,441 | +0.10(+3.49%) |
Jul 25, 2016 | 3.000 | 3.000 | 2.740 | 2.860 | 38,369 | -0.09(-3.05%) |
Jul 22, 2016 | 2.810 | 3.044 | 2.810 | 2.950 | 116,655 | +0.15(+5.36%) |
Jul 21, 2016 | 2.820 | 2.902 | 2.800 | 2.800 | 58,169 | -0.01(-0.36%) |
Jul 20, 2016 | 2.684 | 2.854 | 2.600 | 2.810 | 43,901 | +0.17(+6.44%) |
Jul 19, 2016 | 2.760 | 2.760 | 2.640 | 2.640 | 14,004 | -0.16(-5.71%) |
Jul 18, 2016 | 2.710 | 2.800 | 2.600 | 2.800 | 4,524 | +0.00(+0.00%) |
Jul 15, 2016 | 2.750 | 2.840 | 2.750 | 2.800 | 4,109 | -0.04(-1.40%) |
Jul 14, 2016 | 2.850 | 2.859 | 2.680 | 2.840 | 15,646 | +0.03(+1.06%) |
Jul 13, 2016 | 2.810 | 2.870 | 2.810 | 2.810 | 1,868 | -0.04(-1.40%) |
Jul 12, 2016 | 2.890 | 2.990 | 2.850 | 2.850 | 29,461 | -0.05(-1.72%) |
Jul 11, 2016 | 2.930 | 2.950 | 2.900 | 2.900 | 6,483 | +0.00(+0.00%) |
Jul 08, 2016 | 2.880 | 2.960 | 2.790 | 2.900 | 30,361 | +0.00(+0.01%) |
Jul 07, 2016 | 2.877 | 2.920 | 2.800 | 2.900 | 25,081 | +0.00(+0.01%) |
Jul 06, 2016 | 2.850 | 2.900 | 2.780 | 2.899 | 56,397 | +0.07(+2.45%) |
Jul 05, 2016 | 2.800 | 2.920 | 2.790 | 2.830 | 33,860 | +0.03(+1.07%) |
Jul 01, 2016 | 2.750 | 2.800 | 2.800 | 2.800 | 19,600 | +0.00(+0.00%) |
Jun 30, 2016 | 2.830 | 2.926 | 2.740 | 2.800 | 22,250 | -0.03(-1.06%) |
Jun 29, 2016 | 2.760 | 2.940 | 2.700 | 2.830 | 81,703 | +0.13(+4.81%) |
Jun 28, 2016 | 2.600 | 2.710 | 2.556 | 2.700 | 40,013 | +0.05(+1.89%) |
Jun 27, 2016 | 2.580 | 2.810 | 2.500 | 2.650 | 100,473 | +0.06(+2.32%) |
Jun 24, 2016 | 2.390 | 2.590 | 2.390 | 2.590 | 42,732 | +0.14(+5.71%) |
Jun 23, 2016 | 2.210 | 2.690 | 2.200 | 2.450 | 155,945 | +0.30(+13.95%) |
Jun 22, 2016 | 2.590 | 2.590 | 2.000 | 2.150 | 214,706 | -0.46(-17.62%) |
Jun 21, 2016 | 2.480 | 2.730 | 2.480 | 2.610 | 14,627 | -0.03(-1.29%) |
Jun 20, 2016 | 2.430 | 2.644 | 2.430 | 2.644 | 3,595 | +0.24(+10.17%) |
Jun 17, 2016 | 2.630 | 2.650 | 2.400 | 2.400 | 21,695 | -0.20(-7.69%) |
Jun 16, 2016 | 2.790 | 2.790 | 2.600 | 2.600 | 9,316 | -0.18(-6.47%) |
Jun 15, 2016 | 2.820 | 2.840 | 2.750 | 2.780 | 7,210 | +0.03(+1.09%) |
Jun 14, 2016 | 2.740 | 2.880 | 2.610 | 2.750 | 46,799 | -0.09(-3.17%) |
Jun 13, 2016 | 2.940 | 2.940 | 2.660 | 2.840 | 13,163 | -0.12(-4.05%) |
Jun 10, 2016 | 3.040 | 3.040 | 2.850 | 2.960 | 41,498 | -0.14(-4.52%) |
Jun 09, 2016 | 3.200 | 3.200 | 2.827 | 3.100 | 63,724 | +0.13(+4.38%) |
Jun 08, 2016 | 3.020 | 3.176 | 2.850 | 2.970 | 69,653 | +0.00(+0.00%) |
Jun 07, 2016 | 2.730 | 2.990 | 2.650 | 2.970 | 70,049 | +0.22(+8.00%) |
Jun 06, 2016 | 2.680 | 2.830 | 2.580 | 2.750 | 44,934 | +0.07(+2.61%) |
Jun 03, 2016 | 2.651 | 2.720 | 2.600 | 2.680 | 24,490 | +0.13(+5.10%) |
Jun 02, 2016 | 2.650 | 2.700 | 2.500 | 2.550 | 25,778 | -0.06(-2.30%) |