Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.850 | 2.860 | 2.710 | 2.830 | 131,324 | +0.07(+2.54%) |
Sep 29, 2016 | 2.810 | 2.830 | 2.750 | 2.760 | 53,110 | -0.05(-1.78%) |
Sep 28, 2016 | 2.820 | 2.850 | 2.790 | 2.810 | 30,111 | +0.00(+0.00%) |
Sep 27, 2016 | 2.759 | 2.830 | 2.759 | 2.810 | 12,466 | +0.02(+0.72%) |
Sep 26, 2016 | 2.800 | 2.840 | 2.790 | 2.790 | 66,742 | -0.02(-0.71%) |
Sep 23, 2016 | 2.780 | 2.820 | 2.780 | 2.810 | 73,770 | +0.03(+1.08%) |
Sep 22, 2016 | 2.740 | 2.845 | 2.740 | 2.780 | 66,985 | +0.03(+1.09%) |
Sep 21, 2016 | 2.700 | 2.780 | 2.680 | 2.750 | 63,399 | +0.03(+1.10%) |
Sep 20, 2016 | 2.700 | 2.750 | 2.647 | 2.720 | 67,662 | +0.03(+1.12%) |
Sep 19, 2016 | 2.700 | 2.775 | 2.671 | 2.690 | 66,272 | -0.02(-0.74%) |
Sep 16, 2016 | 2.760 | 2.760 | 2.680 | 2.710 | 73,904 | -0.03(-1.09%) |
Sep 15, 2016 | 2.700 | 2.760 | 2.680 | 2.740 | 49,783 | +0.04(+1.48%) |
Sep 14, 2016 | 2.630 | 2.700 | 2.620 | 2.700 | 37,665 | +0.10(+3.85%) |
Sep 13, 2016 | 2.630 | 2.630 | 2.550 | 2.600 | 36,901 | -0.03(-1.14%) |
Sep 12, 2016 | 2.610 | 2.690 | 2.610 | 2.630 | 50,959 | -0.01(-0.38%) |
Sep 09, 2016 | 2.730 | 2.730 | 2.610 | 2.640 | 39,810 | -0.09(-3.30%) |
Sep 08, 2016 | 2.660 | 2.790 | 2.640 | 2.730 | 92,195 | +0.05(+1.87%) |
Sep 07, 2016 | 2.720 | 2.740 | 2.680 | 2.680 | 67,198 | -0.02(-0.74%) |
Sep 06, 2016 | 2.720 | 2.750 | 2.700 | 2.700 | 43,203 | -0.02(-0.74%) |
Sep 02, 2016 | 2.750 | 2.720 | 2.720 | 2.720 | 51,400 | -0.05(-1.81%) |
Sep 01, 2016 | 2.880 | 2.880 | 2.710 | 2.770 | 43,654 | -0.09(-3.15%) |
Aug 31, 2016 | 2.870 | 2.870 | 2.690 | 2.860 | 156,210 | +0.04(+1.42%) |
Aug 30, 2016 | 2.760 | 2.870 | 2.760 | 2.820 | 104,770 | +0.04(+1.44%) |
Aug 29, 2016 | 2.710 | 2.780 | 2.690 | 2.780 | 59,691 | +0.05(+1.83%) |
Aug 26, 2016 | 2.690 | 2.820 | 2.625 | 2.730 | 41,538 | +0.04(+1.49%) |
Aug 25, 2016 | 2.680 | 2.850 | 2.600 | 2.690 | 83,263 | -0.02(-0.55%) |
Aug 24, 2016 | 2.810 | 2.830 | 2.680 | 2.705 | 142,138 | -0.10(-3.74%) |
Aug 23, 2016 | 2.680 | 2.830 | 2.680 | 2.810 | 182,289 | +0.15(+5.64%) |
Aug 22, 2016 | 2.650 | 2.740 | 2.620 | 2.660 | 45,948 | -0.02(-0.75%) |
Aug 19, 2016 | 2.610 | 2.680 | 2.582 | 2.680 | 144,539 | +0.07(+2.68%) |
Aug 18, 2016 | 2.640 | 2.650 | 2.590 | 2.610 | 32,167 | -0.03(-1.14%) |
Aug 17, 2016 | 2.620 | 2.680 | 2.620 | 2.640 | 37,408 | +0.00(+0.00%) |
Aug 16, 2016 | 2.590 | 2.670 | 2.590 | 2.640 | 45,765 | +0.02(+0.76%) |
Aug 15, 2016 | 2.510 | 2.640 | 2.510 | 2.620 | 160,107 | +0.10(+3.97%) |
Aug 12, 2016 | 2.570 | 2.690 | 2.500 | 2.520 | 107,644 | -0.05(-1.95%) |
Aug 11, 2016 | 2.670 | 2.710 | 2.520 | 2.570 | 135,190 | -0.11(-4.10%) |
Aug 10, 2016 | 2.470 | 2.680 | 2.440 | 2.680 | 312,419 | -0.04(-1.47%) |
Aug 09, 2016 | 2.610 | 2.760 | 2.590 | 2.720 | 90,551 | +0.14(+5.43%) |
Aug 08, 2016 | 2.680 | 2.706 | 2.570 | 2.580 | 56,383 | -0.10(-3.73%) |
Aug 05, 2016 | 2.790 | 2.790 | 2.670 | 2.680 | 56,731 | -0.10(-3.60%) |
Aug 04, 2016 | 2.860 | 2.860 | 2.740 | 2.780 | 51,274 | -0.08(-2.80%) |
Aug 03, 2016 | 2.720 | 2.930 | 2.720 | 2.860 | 149,994 | +0.11(+4.00%) |
Aug 02, 2016 | 2.730 | 2.779 | 2.730 | 2.750 | 85,346 | +0.02(+0.73%) |
Aug 01, 2016 | 2.730 | 2.750 | 2.670 | 2.730 | 49,131 | +0.00(+0.00%) |
Jul 29, 2016 | 2.750 | 2.750 | 2.710 | 2.730 | 58,001 | -0.02(-0.73%) |
Jul 28, 2016 | 2.680 | 2.750 | 2.680 | 2.750 | 82,269 | +0.09(+3.38%) |
Jul 27, 2016 | 2.610 | 2.680 | 2.580 | 2.660 | 79,736 | +0.06(+2.31%) |
Jul 26, 2016 | 2.590 | 2.630 | 2.570 | 2.600 | 44,337 | +0.02(+0.78%) |
Jul 25, 2016 | 2.580 | 2.640 | 2.560 | 2.580 | 44,354 | +0.01(+0.39%) |
Jul 22, 2016 | 2.610 | 2.630 | 2.550 | 2.570 | 38,946 | -0.02(-0.58%) |
Jul 21, 2016 | 2.520 | 2.680 | 2.510 | 2.585 | 47,943 | +0.06(+2.58%) |
Jul 20, 2016 | 2.520 | 2.540 | 2.490 | 2.520 | 70,783 | -0.01(-0.40%) |
Jul 19, 2016 | 2.600 | 2.600 | 2.500 | 2.530 | 54,021 | -0.06(-2.32%) |
Jul 18, 2016 | 2.630 | 2.680 | 2.520 | 2.590 | 80,402 | -0.02(-0.77%) |
Jul 15, 2016 | 2.620 | 2.659 | 2.610 | 2.610 | 31,427 | -0.04(-1.51%) |
Jul 14, 2016 | 2.690 | 2.700 | 2.619 | 2.650 | 101,324 | -0.05(-1.85%) |
Jul 13, 2016 | 2.750 | 2.800 | 2.690 | 2.700 | 54,010 | -0.04(-1.46%) |
Jul 12, 2016 | 2.720 | 2.750 | 2.680 | 2.740 | 104,058 | +0.02(+0.74%) |
Jul 11, 2016 | 2.700 | 2.760 | 2.650 | 2.720 | 57,171 | +0.02(+0.74%) |
Jul 08, 2016 | 2.720 | 2.750 | 2.700 | 2.700 | 74,317 | -0.02(-0.74%) |
Jul 07, 2016 | 2.740 | 2.757 | 2.700 | 2.720 | 50,436 | +0.04(+1.49%) |
Jul 05, 2016 | 2.700 | 2.790 | 2.630 | 2.680 | 98,450 | -0.04(-1.47%) |