Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.130 | 3.160 | 3.020 | 3.090 | 185,444 | -0.03(-0.96%) |
Sep 29, 2016 | 3.230 | 3.300 | 3.110 | 3.120 | 105,668 | -0.17(-5.17%) |
Sep 28, 2016 | 3.300 | 3.380 | 3.180 | 3.290 | 471,932 | -0.01(-0.30%) |
Sep 27, 2016 | 3.100 | 3.380 | 3.090 | 3.300 | 420,142 | +0.18(+5.77%) |
Sep 26, 2016 | 3.080 | 3.160 | 3.080 | 3.120 | 72,545 | -0.01(-0.32%) |
Sep 23, 2016 | 3.110 | 3.170 | 3.040 | 3.130 | 118,295 | -0.01(-0.32%) |
Sep 22, 2016 | 3.100 | 3.150 | 3.060 | 3.140 | 152,474 | +0.04(+1.29%) |
Sep 21, 2016 | 3.010 | 3.160 | 2.950 | 3.100 | 269,992 | +0.10(+3.33%) |
Sep 20, 2016 | 2.960 | 3.050 | 2.941 | 3.000 | 127,224 | +0.08(+2.74%) |
Sep 19, 2016 | 2.990 | 3.010 | 2.910 | 2.920 | 120,444 | -0.06(-2.01%) |
Sep 16, 2016 | 3.040 | 3.040 | 2.960 | 2.980 | 255,560 | -0.04(-1.32%) |
Sep 15, 2016 | 2.980 | 3.030 | 2.960 | 3.020 | 98,764 | +0.01(+0.33%) |
Sep 14, 2016 | 2.980 | 3.069 | 2.960 | 3.010 | 92,890 | +0.04(+1.35%) |
Sep 13, 2016 | 3.030 | 3.040 | 2.920 | 2.970 | 143,771 | -0.11(-3.57%) |
Sep 12, 2016 | 2.970 | 3.080 | 2.970 | 3.080 | 63,903 | +0.11(+3.70%) |
Sep 09, 2016 | 3.100 | 3.170 | 2.970 | 2.970 | 130,526 | -0.19(-6.01%) |
Sep 08, 2016 | 3.120 | 3.170 | 3.080 | 3.160 | 45,079 | +0.04(+1.28%) |
Sep 07, 2016 | 3.060 | 3.130 | 3.060 | 3.120 | 73,936 | +0.06(+1.96%) |
Sep 06, 2016 | 2.980 | 3.080 | 2.980 | 3.060 | 91,688 | +0.09(+3.03%) |
Sep 02, 2016 | 2.980 | 2.970 | 2.970 | 2.970 | 31,400 | +0.02(+0.68%) |
Sep 01, 2016 | 2.980 | 3.000 | 2.910 | 2.950 | 85,265 | -0.03(-1.01%) |
Aug 31, 2016 | 3.030 | 3.070 | 2.960 | 2.980 | 123,981 | -0.05(-1.65%) |
Aug 30, 2016 | 3.030 | 3.100 | 3.010 | 3.030 | 106,636 | -0.03(-0.98%) |
Aug 29, 2016 | 2.990 | 3.080 | 2.960 | 3.060 | 67,486 | +0.07(+2.34%) |
Aug 26, 2016 | 3.030 | 3.090 | 2.960 | 2.990 | 121,226 | -0.03(-0.99%) |
Aug 25, 2016 | 3.090 | 3.245 | 3.000 | 3.020 | 94,599 | -0.08(-2.58%) |
Aug 24, 2016 | 3.250 | 3.380 | 2.980 | 3.100 | 310,330 | -0.17(-5.20%) |
Aug 23, 2016 | 3.290 | 3.300 | 3.260 | 3.270 | 96,820 | -0.02(-0.61%) |
Aug 22, 2016 | 3.290 | 3.300 | 3.250 | 3.290 | 113,825 | +0.00(+0.00%) |
Aug 19, 2016 | 3.200 | 3.350 | 3.200 | 3.290 | 199,927 | +0.08(+2.49%) |
Aug 18, 2016 | 3.120 | 3.230 | 3.098 | 3.210 | 164,641 | +0.10(+3.22%) |
Aug 17, 2016 | 3.070 | 3.120 | 3.020 | 3.110 | 90,150 | +0.05(+1.63%) |
Aug 16, 2016 | 3.090 | 3.100 | 3.050 | 3.060 | 77,190 | -0.04(-1.29%) |
Aug 15, 2016 | 3.060 | 3.100 | 3.050 | 3.100 | 123,002 | +0.05(+1.64%) |
Aug 12, 2016 | 3.030 | 3.080 | 3.010 | 3.050 | 128,707 | +0.01(+0.33%) |
Aug 11, 2016 | 3.020 | 3.050 | 2.980 | 3.040 | 182,318 | +0.02(+0.66%) |
Aug 10, 2016 | 3.060 | 3.060 | 2.980 | 3.020 | 151,083 | -0.05(-1.63%) |
Aug 09, 2016 | 3.070 | 3.100 | 3.020 | 3.070 | 113,872 | +0.01(+0.33%) |
Aug 08, 2016 | 3.150 | 3.190 | 3.040 | 3.060 | 253,457 | -0.07(-2.24%) |
Aug 05, 2016 | 3.070 | 3.150 | 3.030 | 3.130 | 289,632 | +0.04(+1.29%) |
Aug 04, 2016 | 3.110 | 3.180 | 3.070 | 3.090 | 188,969 | +0.01(+0.32%) |
Aug 03, 2016 | 3.050 | 3.140 | 2.990 | 3.080 | 234,984 | +0.03(+0.98%) |
Aug 02, 2016 | 3.180 | 3.180 | 3.020 | 3.050 | 208,872 | -0.13(-4.09%) |
Aug 01, 2016 | 3.200 | 3.240 | 3.120 | 3.180 | 119,628 | +0.00(+0.00%) |
Jul 29, 2016 | 3.180 | 3.210 | 3.100 | 3.180 | 185,630 | +0.00(+0.00%) |
Jul 28, 2016 | 3.190 | 3.230 | 3.155 | 3.180 | 79,263 | -0.02(-0.63%) |
Jul 27, 2016 | 3.200 | 3.240 | 3.158 | 3.200 | 115,182 | +0.05(+1.59%) |
Jul 26, 2016 | 3.120 | 3.200 | 3.117 | 3.150 | 60,214 | +0.02(+0.64%) |
Jul 25, 2016 | 3.230 | 3.230 | 3.110 | 3.130 | 77,874 | -0.08(-2.49%) |
Jul 22, 2016 | 3.230 | 3.260 | 3.180 | 3.210 | 65,407 | -0.01(-0.31%) |
Jul 21, 2016 | 3.240 | 3.310 | 3.200 | 3.220 | 69,260 | +0.00(+0.00%) |
Jul 20, 2016 | 3.160 | 3.260 | 3.120 | 3.220 | 137,993 | +0.09(+2.88%) |
Jul 19, 2016 | 3.130 | 3.170 | 3.090 | 3.130 | 140,785 | -0.03(-0.95%) |
Jul 18, 2016 | 3.210 | 3.210 | 3.130 | 3.160 | 88,951 | -0.02(-0.63%) |
Jul 15, 2016 | 3.200 | 3.230 | 3.130 | 3.180 | 182,157 | +0.01(+0.32%) |
Jul 14, 2016 | 3.170 | 3.180 | 3.120 | 3.170 | 87,529 | +0.03(+0.96%) |
Jul 13, 2016 | 3.240 | 3.270 | 3.140 | 3.140 | 100,059 | -0.10(-3.09%) |
Jul 12, 2016 | 3.210 | 3.240 | 3.200 | 3.240 | 95,970 | +0.05(+1.57%) |
Jul 11, 2016 | 3.220 | 3.250 | 3.160 | 3.190 | 75,239 | -0.02(-0.62%) |
Jul 08, 2016 | 3.180 | 3.250 | 3.170 | 3.210 | 121,839 | +0.04(+1.26%) |
Jul 07, 2016 | 3.230 | 3.250 | 3.140 | 3.170 | 42,297 | +0.01(+0.32%) |
Jul 05, 2016 | 3.230 | 3.310 | 3.110 | 3.160 | 66,253 | -0.08(-2.47%) |