Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.300 | 3.450 | 3.300 | 3.350 | 44,428 | +0.05(+1.52%) |
Oct 28, 2016 | 3.270 | 3.500 | 3.250 | 3.300 | 86,948 | +0.00(+0.00%) |
Oct 27, 2016 | 3.250 | 3.350 | 3.250 | 3.300 | 167,079 | +0.00(+0.00%) |
Oct 26, 2016 | 3.450 | 3.470 | 3.250 | 3.300 | 64,410 | -0.15(-4.35%) |
Oct 25, 2016 | 3.500 | 3.550 | 3.400 | 3.450 | 50,567 | -0.05(-1.43%) |
Oct 24, 2016 | 3.500 | 3.600 | 3.450 | 3.500 | 40,902 | -0.03(-0.85%) |
Oct 21, 2016 | 3.450 | 3.550 | 3.450 | 3.530 | 53,885 | +0.04(+1.15%) |
Oct 20, 2016 | 3.500 | 3.500 | 3.425 | 3.490 | 56,117 | -0.01(-0.29%) |
Oct 19, 2016 | 3.510 | 3.550 | 3.400 | 3.500 | 46,195 | -0.05(-1.41%) |
Oct 18, 2016 | 3.500 | 3.600 | 3.400 | 3.550 | 49,668 | +0.10(+2.90%) |
Oct 17, 2016 | 3.400 | 3.500 | 3.050 | 3.450 | 92,637 | +0.00(+0.00%) |
Oct 14, 2016 | 3.450 | 3.550 | 3.400 | 3.450 | 117,139 | +0.00(+0.00%) |
Oct 13, 2016 | 3.550 | 3.600 | 3.450 | 3.450 | 81,056 | -0.20(-5.48%) |
Oct 12, 2016 | 3.550 | 3.800 | 3.550 | 3.650 | 136,140 | +0.05(+1.39%) |
Oct 11, 2016 | 3.500 | 3.650 | 3.450 | 3.600 | 202,675 | +0.11(+3.15%) |
Oct 10, 2016 | 3.500 | 3.550 | 3.450 | 3.490 | 67,823 | +0.06(+1.75%) |
Oct 07, 2016 | 3.420 | 3.450 | 3.410 | 3.430 | 69,289 | -0.01(-0.29%) |
Oct 06, 2016 | 3.490 | 3.520 | 3.400 | 3.440 | 122,668 | -0.02(-0.58%) |
Oct 05, 2016 | 3.500 | 3.520 | 3.450 | 3.460 | 74,922 | -0.02(-0.57%) |
Oct 04, 2016 | 3.590 | 3.590 | 3.460 | 3.480 | 119,432 | -0.07(-1.97%) |
Oct 03, 2016 | 3.460 | 3.600 | 3.460 | 3.550 | 63,394 | -0.05(-1.39%) |
Sep 30, 2016 | 3.580 | 3.600 | 3.490 | 3.600 | 49,767 | +0.02(+0.56%) |
Sep 29, 2016 | 3.620 | 3.650 | 3.450 | 3.580 | 88,152 | +0.01(+0.28%) |
Sep 28, 2016 | 3.610 | 3.680 | 3.510 | 3.570 | 64,983 | +0.01(+0.28%) |
Sep 27, 2016 | 3.490 | 3.630 | 3.400 | 3.560 | 143,906 | +0.05(+1.42%) |
Sep 26, 2016 | 3.600 | 3.600 | 3.380 | 3.510 | 173,525 | -0.04(-1.13%) |
Sep 23, 2016 | 3.180 | 3.640 | 3.160 | 3.550 | 555,564 | +0.40(+12.70%) |
Sep 22, 2016 | 3.130 | 3.180 | 3.110 | 3.150 | 127,826 | +0.05(+1.61%) |
Sep 21, 2016 | 3.130 | 3.190 | 3.100 | 3.100 | 106,332 | -0.04(-1.27%) |
Sep 20, 2016 | 3.200 | 3.250 | 3.120 | 3.140 | 149,351 | -0.03(-0.95%) |
Sep 19, 2016 | 3.180 | 3.190 | 3.120 | 3.170 | 87,605 | +0.07(+2.26%) |
Sep 16, 2016 | 3.070 | 3.289 | 3.060 | 3.100 | 253,663 | +0.04(+1.31%) |
Sep 15, 2016 | 2.940 | 3.065 | 2.890 | 3.060 | 91,640 | +0.16(+5.66%) |
Sep 14, 2016 | 2.940 | 2.970 | 2.890 | 2.896 | 65,940 | -0.06(-2.16%) |
Sep 13, 2016 | 3.050 | 3.050 | 2.930 | 2.960 | 97,623 | -0.05(-1.66%) |
Sep 12, 2016 | 2.980 | 3.050 | 2.870 | 3.010 | 114,131 | +0.03(+1.01%) |
Sep 09, 2016 | 2.942 | 3.000 | 2.880 | 2.980 | 113,403 | +0.05(+1.71%) |
Sep 08, 2016 | 2.958 | 3.010 | 2.930 | 2.930 | 56,474 | -0.05(-1.68%) |
Sep 07, 2016 | 3.030 | 3.050 | 2.930 | 2.980 | 49,404 | -0.03(-1.00%) |
Sep 06, 2016 | 2.940 | 3.040 | 2.940 | 3.010 | 63,548 | +0.01(+0.33%) |
Sep 02, 2016 | 3.010 | 3.000 | 3.000 | 3.000 | 33,800 | -0.01(-0.33%) |
Sep 01, 2016 | 3.030 | 3.040 | 2.950 | 3.010 | 75,735 | -0.03(-0.99%) |
Aug 31, 2016 | 3.140 | 3.150 | 3.010 | 3.040 | 40,716 | -0.08(-2.56%) |
Aug 30, 2016 | 3.090 | 3.150 | 3.020 | 3.120 | 34,758 | +0.00(+0.00%) |
Aug 29, 2016 | 3.100 | 3.139 | 3.030 | 3.120 | 87,312 | +0.07(+2.30%) |
Aug 26, 2016 | 3.140 | 3.210 | 3.050 | 3.050 | 37,492 | -0.09(-2.87%) |
Aug 25, 2016 | 3.170 | 3.230 | 3.060 | 3.140 | 81,523 | -0.01(-0.32%) |
Aug 24, 2016 | 3.240 | 3.330 | 3.100 | 3.150 | 137,936 | -0.16(-4.83%) |
Aug 23, 2016 | 3.360 | 3.410 | 3.260 | 3.310 | 219,782 | -0.03(-0.90%) |
Aug 22, 2016 | 3.180 | 3.370 | 3.130 | 3.340 | 387,848 | +0.20(+6.37%) |
Aug 19, 2016 | 3.160 | 3.210 | 3.104 | 3.140 | 109,742 | -0.02(-0.72%) |
Aug 18, 2016 | 3.070 | 3.200 | 3.070 | 3.163 | 188,640 | +0.11(+3.70%) |
Aug 17, 2016 | 3.100 | 3.170 | 2.940 | 3.050 | 167,772 | -0.05(-1.61%) |
Aug 16, 2016 | 3.000 | 3.220 | 2.980 | 3.100 | 397,275 | +0.11(+3.68%) |
Aug 15, 2016 | 2.960 | 3.010 | 2.920 | 2.990 | 84,087 | +0.07(+2.40%) |
Aug 12, 2016 | 3.000 | 3.060 | 2.880 | 2.920 | 63,170 | -0.09(-2.99%) |
Aug 11, 2016 | 3.080 | 3.116 | 2.990 | 3.010 | 54,785 | -0.07(-2.27%) |
Aug 10, 2016 | 3.140 | 3.140 | 3.000 | 3.080 | 106,467 | -0.04(-1.28%) |
Aug 09, 2016 | 3.180 | 3.180 | 3.090 | 3.120 | 64,134 | +0.04(+1.33%) |
Aug 08, 2016 | 3.000 | 3.179 | 2.980 | 3.079 | 184,959 | +0.12(+4.02%) |
Aug 05, 2016 | 2.790 | 3.060 | 2.760 | 2.960 | 212,688 | +0.17(+6.09%) |
Aug 04, 2016 | 2.680 | 3.060 | 2.680 | 2.790 | 425,657 | +0.23(+8.98%) |
Aug 03, 2016 | 2.450 | 2.590 | 2.450 | 2.560 | 42,053 | +0.07(+2.81%) |
Aug 02, 2016 | 2.690 | 2.690 | 2.450 | 2.490 | 48,615 | -0.14(-5.32%) |