Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.290 | 3.340 | 3.190 | 3.290 | 1,656,193 | +0.03(+0.92%) |
Sep 29, 2016 | 3.260 | 3.380 | 3.180 | 3.260 | 1,278,639 | +0.01(+0.31%) |
Sep 28, 2016 | 3.200 | 3.320 | 3.000 | 3.250 | 1,773,846 | +0.24(+7.97%) |
Sep 27, 2016 | 3.200 | 3.220 | 2.910 | 3.010 | 1,471,695 | -0.24(-7.38%) |
Sep 26, 2016 | 3.280 | 3.330 | 3.250 | 3.250 | 486,749 | +0.01(+0.31%) |
Sep 23, 2016 | 3.380 | 3.480 | 3.200 | 3.240 | 792,488 | -0.17(-4.99%) |
Sep 22, 2016 | 3.500 | 3.540 | 3.410 | 3.410 | 727,834 | +0.01(+0.29%) |
Sep 21, 2016 | 3.150 | 3.500 | 3.090 | 3.400 | 1,229,796 | +0.33(+10.75%) |
Sep 20, 2016 | 3.100 | 3.180 | 3.050 | 3.070 | 1,429,343 | -0.04(-1.29%) |
Sep 19, 2016 | 3.330 | 3.335 | 3.060 | 3.110 | 1,031,307 | -0.16(-4.89%) |
Sep 16, 2016 | 3.220 | 3.330 | 3.200 | 3.270 | 779,257 | +0.03(+0.93%) |
Sep 15, 2016 | 3.200 | 3.330 | 3.170 | 3.240 | 568,535 | +0.06(+1.89%) |
Sep 14, 2016 | 3.240 | 3.320 | 3.150 | 3.180 | 1,093,571 | -0.06(-1.85%) |
Sep 13, 2016 | 3.500 | 3.520 | 3.220 | 3.240 | 1,165,660 | -0.30(-8.47%) |
Sep 12, 2016 | 3.410 | 3.560 | 3.350 | 3.540 | 1,557,002 | +0.08(+2.31%) |
Sep 09, 2016 | 3.720 | 3.780 | 3.410 | 3.460 | 1,048,396 | -0.32(-8.47%) |
Sep 08, 2016 | 3.770 | 3.810 | 3.640 | 3.780 | 1,526,385 | +0.05(+1.34%) |
Sep 07, 2016 | 3.620 | 3.730 | 3.580 | 3.730 | 1,354,819 | +0.15(+4.19%) |
Sep 06, 2016 | 3.390 | 3.630 | 3.380 | 3.580 | 1,211,340 | +0.23(+6.87%) |
Sep 02, 2016 | 3.300 | 3.350 | 3.350 | 3.350 | 984,200 | +0.12(+3.72%) |
Sep 01, 2016 | 3.310 | 3.360 | 3.130 | 3.230 | 1,122,113 | -0.18(-5.28%) |
Aug 31, 2016 | 3.400 | 3.450 | 3.320 | 3.410 | 1,716,900 | -0.04(-1.16%) |
Aug 30, 2016 | 3.500 | 3.580 | 3.450 | 3.450 | 612,474 | -0.01(-0.29%) |
Aug 29, 2016 | 3.410 | 3.540 | 3.400 | 3.460 | 567,405 | +0.03(+0.87%) |
Aug 26, 2016 | 3.500 | 3.585 | 3.410 | 3.430 | 637,025 | -0.06(-1.72%) |
Aug 25, 2016 | 3.440 | 3.540 | 3.400 | 3.490 | 770,599 | +0.04(+1.16%) |
Aug 24, 2016 | 3.540 | 3.610 | 3.440 | 3.450 | 1,639,123 | -0.13(-3.63%) |
Aug 23, 2016 | 3.440 | 3.610 | 3.410 | 3.580 | 2,612,621 | +0.12(+3.47%) |
Aug 22, 2016 | 3.550 | 3.600 | 3.390 | 3.460 | 952,855 | -0.16(-4.42%) |
Aug 19, 2016 | 3.680 | 3.700 | 3.600 | 3.620 | 968,028 | -0.08(-2.16%) |
Aug 18, 2016 | 3.640 | 3.720 | 3.560 | 3.700 | 1,140,179 | +0.10(+2.78%) |
Aug 17, 2016 | 3.620 | 3.651 | 3.530 | 3.600 | 1,012,980 | -0.05(-1.37%) |
Aug 16, 2016 | 3.680 | 3.750 | 3.550 | 3.650 | 1,392,950 | -0.03(-0.82%) |
Aug 15, 2016 | 3.490 | 3.760 | 3.460 | 3.680 | 1,797,640 | +0.25(+7.29%) |
Aug 12, 2016 | 3.470 | 3.510 | 3.360 | 3.430 | 1,014,359 | +0.01(+0.29%) |
Aug 11, 2016 | 3.450 | 3.540 | 3.350 | 3.420 | 1,110,697 | -0.01(-0.29%) |
Aug 10, 2016 | 3.320 | 3.550 | 3.240 | 3.430 | 1,630,314 | +0.10(+3.00%) |
Aug 09, 2016 | 3.540 | 3.630 | 3.310 | 3.330 | 2,095,014 | -0.15(-4.31%) |
Aug 08, 2016 | 3.410 | 3.610 | 3.410 | 3.480 | 1,255,665 | +0.04(+1.16%) |
Aug 05, 2016 | 3.340 | 3.460 | 3.280 | 3.440 | 1,410,766 | +0.07(+2.08%) |
Aug 04, 2016 | 3.200 | 3.490 | 3.170 | 3.370 | 2,014,187 | +0.16(+4.98%) |
Aug 03, 2016 | 2.840 | 3.300 | 2.790 | 3.210 | 3,202,463 | +0.22(+7.36%) |
Aug 02, 2016 | 3.000 | 3.100 | 2.930 | 2.990 | 1,821,723 | +0.06(+2.05%) |
Aug 01, 2016 | 3.150 | 3.170 | 2.860 | 2.930 | 2,300,151 | -0.22(-6.98%) |
Jul 29, 2016 | 2.820 | 3.200 | 2.740 | 3.150 | 3,934,541 | +0.26(+9.00%) |
Jul 28, 2016 | 2.890 | 2.980 | 2.810 | 2.890 | 2,135,990 | +0.02(+0.70%) |
Jul 27, 2016 | 2.870 | 2.950 | 2.740 | 2.870 | 2,182,197 | +0.00(+0.00%) |
Jul 26, 2016 | 2.710 | 2.900 | 2.610 | 2.870 | 1,949,582 | +0.12(+4.36%) |
Jul 25, 2016 | 2.740 | 2.780 | 2.645 | 2.750 | 1,353,687 | +0.00(+0.00%) |
Jul 22, 2016 | 2.680 | 2.830 | 2.640 | 2.750 | 1,557,501 | +0.06(+2.23%) |
Jul 21, 2016 | 2.630 | 2.790 | 2.620 | 2.690 | 1,529,501 | +0.00(+0.00%) |
Jul 20, 2016 | 2.550 | 2.700 | 2.490 | 2.690 | 677,862 | +0.07(+2.67%) |
Jul 19, 2016 | 2.740 | 2.860 | 2.600 | 2.620 | 1,699,046 | -0.02(-0.76%) |
Jul 18, 2016 | 2.650 | 2.690 | 2.520 | 2.640 | 898,617 | -0.01(-0.38%) |
Jul 15, 2016 | 2.590 | 2.690 | 2.510 | 2.650 | 1,194,312 | +0.10(+3.92%) |
Jul 14, 2016 | 2.660 | 2.680 | 2.525 | 2.550 | 1,293,607 | -0.04(-1.54%) |
Jul 13, 2016 | 2.620 | 2.730 | 2.490 | 2.590 | 1,976,727 | -0.08(-3.00%) |
Jul 12, 2016 | 2.570 | 2.752 | 2.560 | 2.670 | 3,861,446 | +0.19(+7.66%) |
Jul 11, 2016 | 2.660 | 2.830 | 2.415 | 2.480 | 4,493,134 | -0.13(-4.98%) |
Jul 08, 2016 | 2.750 | 2.830 | 2.560 | 2.610 | 5,176,654 | -0.07(-2.61%) |
Jul 07, 2016 | 2.910 | 3.090 | 2.660 | 2.680 | 2,978,876 | -0.21(-7.27%) |
Jul 06, 2016 | 2.760 | 2.950 | 2.760 | 2.890 | 5,025,190 | -0.01(-0.34%) |
Jul 05, 2016 | 3.260 | 3.300 | 2.750 | 2.900 | 6,186,125 | -0.45(-13.43%) |