Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.034 | 3.052 | 3.015 | 3.015 | 849,460 | -0.01(-0.40%) |
Sep 29, 2016 | 3.040 | 3.058 | 3.003 | 3.027 | 1,165,645 | -0.02(-0.60%) |
Sep 28, 2016 | 3.058 | 3.070 | 3.015 | 3.046 | 1,107,120 | +0.01(+0.20%) |
Sep 27, 2016 | 3.034 | 3.058 | 3.022 | 3.040 | 1,179,817 | +0.00(+0.00%) |
Sep 26, 2016 | 3.046 | 3.075 | 3.034 | 3.040 | 981,277 | -0.01(-0.20%) |
Sep 23, 2016 | 3.069 | 3.075 | 3.046 | 3.046 | 1,088,928 | -0.02(-0.78%) |
Sep 22, 2016 | 3.034 | 3.075 | 3.022 | 3.069 | 1,381,684 | +0.04(+1.38%) |
Sep 21, 2016 | 3.016 | 3.034 | 2.974 | 3.028 | 1,137,651 | +0.02(+0.59%) |
Sep 20, 2016 | 3.010 | 3.016 | 2.986 | 3.010 | 900,804 | +0.02(+0.60%) |
Sep 19, 2016 | 2.980 | 3.010 | 2.980 | 2.992 | 877,751 | +0.02(+0.80%) |
Sep 16, 2016 | 2.998 | 2.998 | 2.950 | 2.968 | 2,001,170 | -0.03(-0.99%) |
Sep 15, 2016 | 2.992 | 3.010 | 2.960 | 2.998 | 1,153,046 | +0.02(+0.80%) |
Sep 14, 2016 | 2.962 | 2.983 | 2.939 | 2.974 | 1,489,546 | +0.02(+0.81%) |
Sep 13, 2016 | 2.974 | 2.992 | 2.939 | 2.950 | 1,894,118 | -0.01(-0.40%) |
Sep 12, 2016 | 2.879 | 2.986 | 2.879 | 2.962 | 1,675,305 | +0.07(+2.47%) |
Sep 09, 2016 | 3.016 | 3.016 | 2.891 | 2.891 | 1,470,422 | -0.12(-4.14%) |
Sep 08, 2016 | 2.992 | 3.016 | 2.980 | 3.016 | 1,221,300 | +0.02(+0.80%) |
Sep 07, 2016 | 2.956 | 2.992 | 2.950 | 2.992 | 1,054,297 | +0.04(+1.41%) |
Sep 06, 2016 | 2.927 | 2.962 | 2.921 | 2.950 | 504,193 | +0.02(+0.81%) |
Sep 02, 2016 | 2.909 | 2.927 | 2.927 | 2.927 | 682,689 | +0.03(+1.03%) |
Sep 01, 2016 | 2.909 | 2.915 | 2.879 | 2.897 | 951,191 | -0.01(-0.41%) |
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%) |