Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.240 | 3.280 | 3.240 | 3.240 | 14,016 | +0.00(+0.00%) |
Sep 29, 2016 | 3.240 | 3.240 | 3.240 | 3.240 | 16 | +0.00(+0.00%) |
Sep 28, 2016 | 3.250 | 3.280 | 3.240 | 3.240 | 1,079 | +0.05(+1.57%) |
Sep 27, 2016 | 3.250 | 3.260 | 3.120 | 3.190 | 7,294 | -0.09(-2.74%) |
Sep 26, 2016 | 3.290 | 3.300 | 3.240 | 3.280 | 8,153 | -0.07(-2.09%) |
Sep 23, 2016 | 3.210 | 3.400 | 3.210 | 3.350 | 34,774 | +0.13(+4.04%) |
Sep 22, 2016 | 3.240 | 3.240 | 2.800 | 3.220 | 39,783 | -0.08(-2.42%) |
Sep 21, 2016 | 3.260 | 3.390 | 3.100 | 3.300 | 62,012 | +0.07(+2.17%) |
Sep 20, 2016 | 3.260 | 3.279 | 3.230 | 3.230 | 2,225 | -0.06(-1.82%) |
Sep 19, 2016 | 3.410 | 3.410 | 3.050 | 3.290 | 47,698 | -0.16(-4.64%) |
Sep 16, 2016 | 3.430 | 3.510 | 3.290 | 3.450 | 10,414 | +0.17(+5.25%) |
Sep 15, 2016 | 3.253 | 3.280 | 3.240 | 3.278 | 12,999 | +0.04(+1.17%) |
Sep 14, 2016 | 3.240 | 3.875 | 3.230 | 3.240 | 112,485 | -0.01(-0.31%) |
Sep 13, 2016 | 3.230 | 3.250 | 3.230 | 3.250 | 96,236 | +0.02(+0.62%) |
Sep 12, 2016 | 3.173 | 3.240 | 3.173 | 3.230 | 11,065 | +0.01(+0.31%) |
Sep 09, 2016 | 3.210 | 3.230 | 3.210 | 3.220 | 54,494 | +0.00(+0.00%) |
Sep 08, 2016 | 3.210 | 3.250 | 3.210 | 3.220 | 127,845 | +0.01(+0.31%) |
Sep 07, 2016 | 3.230 | 3.250 | 3.210 | 3.210 | 512,442 | -0.01(-0.31%) |
Sep 06, 2016 | 3.240 | 3.240 | 3.220 | 3.220 | 34,859 | +0.00(+0.00%) |
Sep 02, 2016 | 3.230 | 3.220 | 3.220 | 3.220 | 114,400 | -0.01(-0.31%) |
Sep 01, 2016 | 3.210 | 3.230 | 3.200 | 3.230 | 140,083 | +0.02(+0.62%) |
Aug 31, 2016 | 3.210 | 3.230 | 3.210 | 3.210 | 8,650 | -0.01(-0.31%) |
Aug 30, 2016 | 3.230 | 3.230 | 3.200 | 3.220 | 84,816 | +0.00(+0.00%) |
Aug 29, 2016 | 3.160 | 3.220 | 3.160 | 3.220 | 186,673 | +0.04(+1.26%) |
Aug 26, 2016 | 3.180 | 3.190 | 3.180 | 3.180 | 4,794 | +0.01(+0.32%) |
Aug 25, 2016 | 3.120 | 3.180 | 3.120 | 3.170 | 69,686 | +0.05(+1.60%) |
Aug 24, 2016 | 3.100 | 3.120 | 3.100 | 3.120 | 145,066 | +0.00(+0.00%) |
Aug 23, 2016 | 3.120 | 3.140 | 3.100 | 3.120 | 120,668 | +0.00(+0.00%) |
Aug 22, 2016 | 3.100 | 3.130 | 3.100 | 3.120 | 11,905 | +0.00(+0.00%) |
Aug 19, 2016 | 3.120 | 3.120 | 3.110 | 3.120 | 95,303 | +0.02(+0.65%) |
Aug 18, 2016 | 3.100 | 3.120 | 3.090 | 3.100 | 36,286 | +0.00(+0.00%) |
Aug 17, 2016 | 3.073 | 3.120 | 3.070 | 3.100 | 133,444 | +0.00(+0.00%) |
Aug 16, 2016 | 3.050 | 3.100 | 3.030 | 3.100 | 26,900 | +0.04(+1.31%) |
Aug 15, 2016 | 3.120 | 3.120 | 3.040 | 3.060 | 52,710 | -0.04(-1.29%) |
Aug 12, 2016 | 3.050 | 3.150 | 3.020 | 3.100 | 237,685 | +0.09(+2.99%) |
Aug 11, 2016 | 2.950 | 3.060 | 2.950 | 3.010 | 47,742 | +0.10(+3.49%) |
Aug 10, 2016 | 3.060 | 3.060 | 2.908 | 2.908 | 42,322 | -0.11(-3.70%) |
Aug 09, 2016 | 3.020 | 3.060 | 3.020 | 3.020 | 2,300 | -0.00(-0.03%) |
Aug 08, 2016 | 3.060 | 3.060 | 3.021 | 3.021 | 14,414 | -0.04(-1.27%) |
Aug 05, 2016 | 3.085 | 3.085 | 3.060 | 3.060 | 1,922 | +0.03(+0.96%) |
Aug 04, 2016 | 3.100 | 3.100 | 3.031 | 3.031 | 7,387 | -0.06(-1.91%) |
Aug 03, 2016 | 3.061 | 3.090 | 3.030 | 3.090 | 11,583 | -0.01(-0.30%) |
Aug 02, 2016 | 3.100 | 3.100 | 3.099 | 3.099 | 3,262 | +0.02(+0.63%) |
Aug 01, 2016 | 3.050 | 3.080 | 3.050 | 3.080 | 2,857 | +0.06(+1.99%) |
Jul 29, 2016 | 3.100 | 3.100 | 3.020 | 3.020 | 40,491 | -0.08(-2.58%) |
Jul 28, 2016 | 3.087 | 3.100 | 3.070 | 3.100 | 37,403 | +0.02(+0.65%) |
Jul 27, 2016 | 3.100 | 3.100 | 3.080 | 3.080 | 37,215 | +0.00(+0.00%) |
Jul 26, 2016 | 3.099 | 3.100 | 3.071 | 3.080 | 111,195 | -0.01(-0.35%) |
Jul 25, 2016 | 3.100 | 3.100 | 3.082 | 3.091 | 124,458 | -0.01(-0.30%) |
Jul 22, 2016 | 3.100 | 3.100 | 3.090 | 3.100 | 133,340 | +0.00(+0.00%) |
Jul 21, 2016 | 3.099 | 3.100 | 3.099 | 3.100 | 133,918 | +0.01(+0.32%) |
Jul 20, 2016 | 3.100 | 3.110 | 3.090 | 3.090 | 91,045 | -0.01(-0.32%) |
Jul 19, 2016 | 3.070 | 3.100 | 3.070 | 3.100 | 93,539 | +0.00(+0.00%) |
Jul 18, 2016 | 3.100 | 3.100 | 3.080 | 3.100 | 32,012 | +0.00(+0.16%) |
Jul 15, 2016 | 3.100 | 3.100 | 3.095 | 3.095 | 33,705 | +0.02(+0.49%) |
Jul 14, 2016 | 3.060 | 3.080 | 3.060 | 3.080 | 1,104 | -0.03(-0.96%) |
Jul 13, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 200 | +0.05(+1.63%) |
Jul 12, 2016 | 3.076 | 3.130 | 3.041 | 3.060 | 4,617 | -0.05(-1.61%) |
Jul 11, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 126 | +0.01(+0.32%) |
Jul 08, 2016 | 3.070 | 3.140 | 3.047 | 3.100 | 25,474 | +0.02(+0.65%) |
Jul 07, 2016 | 3.150 | 3.150 | 3.080 | 3.080 | 51,899 | +0.00(+0.00%) |
Jul 05, 2016 | 3.050 | 3.160 | 3.040 | 3.080 | 10,218 | +0.03(+0.98%) |