Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.708 | 2.749 | 2.664 | 2.727 | 10,894 | +0.05(+1.88%) |
Sep 29, 2016 | 2.729 | 2.733 | 2.648 | 2.677 | 34,920 | -0.03(-0.93%) |
Sep 28, 2016 | 2.796 | 2.796 | 2.646 | 2.702 | 9,040 | -0.05(-1.83%) |
Sep 27, 2016 | 2.734 | 2.759 | 2.734 | 2.752 | 2,972 | +0.01(+0.46%) |
Sep 26, 2016 | 2.702 | 2.812 | 2.702 | 2.740 | 13,240 | -0.02(-0.68%) |
Sep 23, 2016 | 2.809 | 2.891 | 2.696 | 2.759 | 22,801 | -0.09(-3.10%) |
Sep 22, 2016 | 2.853 | 2.948 | 2.816 | 2.847 | 16,544 | -0.04(-1.53%) |
Sep 21, 2016 | 2.786 | 2.891 | 2.780 | 2.891 | 22,863 | +0.10(+3.76%) |
Sep 20, 2016 | 2.891 | 2.891 | 2.780 | 2.786 | 7,237 | -0.02(-0.87%) |
Sep 19, 2016 | 2.805 | 2.823 | 2.774 | 2.811 | 12,991 | +0.04(+1.56%) |
Sep 16, 2016 | 2.761 | 2.805 | 2.761 | 2.768 | 12,983 | +0.04(+1.35%) |
Sep 15, 2016 | 2.774 | 2.799 | 2.725 | 2.731 | 10,110 | -0.02(-0.67%) |
Sep 14, 2016 | 2.731 | 2.774 | 2.731 | 2.749 | 5,191 | +0.02(+0.68%) |
Sep 13, 2016 | 2.844 | 2.844 | 2.689 | 2.731 | 16,679 | -0.13(-4.53%) |
Sep 12, 2016 | 2.755 | 2.860 | 2.688 | 2.860 | 15,712 | +0.13(+4.74%) |
Sep 09, 2016 | 2.743 | 2.743 | 2.688 | 2.731 | 2,238 | -0.02(-0.67%) |
Sep 08, 2016 | 2.712 | 2.755 | 2.712 | 2.749 | 12,446 | +0.06(+2.29%) |
Sep 07, 2016 | 2.731 | 2.755 | 2.681 | 2.688 | 18,930 | -0.02(-0.91%) |
Sep 06, 2016 | 2.669 | 2.718 | 2.669 | 2.712 | 11,546 | +0.02(+0.78%) |
Sep 02, 2016 | 2.681 | 2.691 | 2.691 | 2.691 | 30,661 | +0.01(+0.37%) |
Sep 01, 2016 | 2.663 | 2.706 | 2.663 | 2.681 | 5,227 | +0.04(+1.40%) |
Aug 31, 2016 | 2.638 | 2.644 | 2.638 | 2.644 | 1,956 | +0.01(+0.24%) |
Aug 30, 2016 | 2.657 | 2.671 | 2.638 | 2.638 | 29,677 | -0.04(-1.38%) |
Aug 29, 2016 | 2.712 | 2.712 | 2.651 | 2.675 | 7,983 | -0.00(-0.00%) |
Aug 26, 2016 | 2.686 | 2.704 | 2.651 | 2.675 | 8,971 | -0.01(-0.46%) |
Aug 25, 2016 | 2.786 | 2.786 | 2.688 | 2.688 | 671 | -0.12(-4.39%) |
Aug 24, 2016 | 2.724 | 2.811 | 2.724 | 2.811 | 21,941 | +0.10(+3.62%) |
Aug 23, 2016 | 2.663 | 2.747 | 2.663 | 2.712 | 23,656 | +0.07(+2.82%) |
Aug 22, 2016 | 2.675 | 2.675 | 2.638 | 2.638 | 18,444 | -0.08(-2.77%) |
Aug 19, 2016 | 2.700 | 2.752 | 2.700 | 2.713 | 8,559 | -0.01(-0.41%) |
Aug 18, 2016 | 2.694 | 2.798 | 2.688 | 2.724 | 55,364 | -0.01(-0.23%) |
Aug 17, 2016 | 2.694 | 2.743 | 2.626 | 2.731 | 49,795 | +0.04(+1.56%) |
Aug 16, 2016 | 2.780 | 2.780 | 2.577 | 2.689 | 22,522 | -0.09(-3.27%) |
Aug 15, 2016 | 2.804 | 2.804 | 2.706 | 2.780 | 17,470 | +0.04(+1.56%) |
Aug 12, 2016 | 2.731 | 2.771 | 2.638 | 2.737 | 11,479 | -0.02(-0.67%) |
Aug 11, 2016 | 2.774 | 2.774 | 2.620 | 2.755 | 14,722 | +0.01(+0.45%) |
Aug 10, 2016 | 2.833 | 2.833 | 2.731 | 2.743 | 26,004 | -0.06(-2.15%) |
Aug 09, 2016 | 2.876 | 2.876 | 2.755 | 2.803 | 19,558 | -0.05(-1.69%) |
Aug 08, 2016 | 2.858 | 2.876 | 2.773 | 2.852 | 6,641 | +0.05(+1.94%) |
Aug 05, 2016 | 2.876 | 2.894 | 2.725 | 2.797 | 37,171 | -0.08(-2.93%) |
Aug 04, 2016 | 2.924 | 2.924 | 2.713 | 2.882 | 52,715 | +0.22(+8.39%) |
Aug 03, 2016 | 2.592 | 2.677 | 2.580 | 2.659 | 18,853 | +0.08(+3.03%) |
Aug 02, 2016 | 2.761 | 2.761 | 2.541 | 2.580 | 45,642 | -0.19(-6.95%) |
Aug 01, 2016 | 2.800 | 2.842 | 2.749 | 2.773 | 6,442 | +0.01(+0.22%) |
Jul 29, 2016 | 2.785 | 2.785 | 2.713 | 2.767 | 5,830 | +0.03(+1.10%) |
Jul 28, 2016 | 2.695 | 2.767 | 2.689 | 2.737 | 13,034 | -0.04(-1.30%) |
Jul 27, 2016 | 2.731 | 2.862 | 2.653 | 2.773 | 37,944 | +0.05(+1.77%) |
Jul 26, 2016 | 2.731 | 2.930 | 2.707 | 2.725 | 124,976 | -0.01(-0.44%) |
Jul 25, 2016 | 2.598 | 2.821 | 2.556 | 2.737 | 107,453 | +0.20(+7.97%) |
Jul 22, 2016 | 2.520 | 2.580 | 2.520 | 2.535 | 2,795 | -0.04(-1.46%) |
Jul 21, 2016 | 2.490 | 2.630 | 2.490 | 2.573 | 26,029 | +0.05(+2.10%) |
Jul 20, 2016 | 2.653 | 2.653 | 2.508 | 2.520 | 59,554 | -0.07(-2.77%) |
Jul 19, 2016 | 2.568 | 2.653 | 2.568 | 2.592 | 11,271 | +0.06(+2.33%) |
Jul 18, 2016 | 2.508 | 2.560 | 2.508 | 2.533 | 3,859 | -0.02(-0.91%) |
Jul 15, 2016 | 2.532 | 2.556 | 2.532 | 2.556 | 9,664 | +0.05(+2.16%) |
Jul 14, 2016 | 2.604 | 2.622 | 2.484 | 2.502 | 19,716 | -0.09(-3.58%) |
Jul 13, 2016 | 2.604 | 2.641 | 2.595 | 2.595 | 2,098 | -0.03(-1.06%) |
Jul 12, 2016 | 2.665 | 2.665 | 2.622 | 2.622 | 4,440 | +0.02(+0.93%) |
Jul 11, 2016 | 2.743 | 2.743 | 2.598 | 2.598 | 16,556 | -0.10(-3.87%) |
Jul 07, 2016 | 2.701 | 2.703 | 2.703 | 2.703 | 124 | -0.01(-0.29%) |
Jul 05, 2016 | 2.749 | 2.749 | 2.653 | 2.711 | 4,759 | -0.04(-1.41%) |