Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.133 | 3.141 | 3.112 | 3.133 | 2,649,997 | -0.02(-0.69%) |
Oct 28, 2016 | 3.170 | 3.184 | 3.126 | 3.155 | 3,757,743 | -0.03(-0.91%) |
Oct 27, 2016 | 3.162 | 3.191 | 3.148 | 3.184 | 2,830,204 | +0.03(+0.92%) |
Oct 26, 2016 | 3.119 | 3.170 | 3.119 | 3.155 | 4,032,852 | +0.00(+0.00%) |
Oct 25, 2016 | 3.090 | 3.170 | 3.083 | 3.155 | 11,431,087 | +0.04(+1.16%) |
Oct 24, 2016 | 3.097 | 3.119 | 3.083 | 3.119 | 3,224,051 | +0.06(+1.89%) |
Oct 21, 2016 | 3.011 | 3.061 | 3.003 | 3.061 | 3,411,407 | +0.01(+0.47%) |
Oct 20, 2016 | 3.032 | 3.059 | 3.025 | 3.047 | 1,616,385 | +0.02(+0.72%) |
Oct 19, 2016 | 3.011 | 3.040 | 3.003 | 3.025 | 1,476,971 | +0.03(+0.96%) |
Oct 18, 2016 | 2.996 | 3.011 | 2.982 | 2.996 | 1,903,807 | +0.02(+0.73%) |
Oct 17, 2016 | 2.996 | 3.003 | 2.960 | 2.975 | 1,918,009 | +0.04(+1.48%) |
Oct 14, 2016 | 2.982 | 3.003 | 2.931 | 2.931 | 2,232,335 | +0.03(+1.00%) |
Oct 13, 2016 | 2.917 | 2.928 | 2.888 | 2.902 | 3,721,127 | -0.14(-4.74%) |
Oct 12, 2016 | 3.076 | 3.097 | 3.032 | 3.047 | 7,769,614 | +0.09(+3.18%) |
Oct 11, 2016 | 2.982 | 2.989 | 2.938 | 2.953 | 2,842,933 | +0.01(+0.25%) |
Oct 10, 2016 | 2.960 | 2.975 | 2.946 | 2.946 | 4,636,604 | -0.03(-0.97%) |
Oct 07, 2016 | 3.011 | 3.018 | 2.946 | 2.975 | 2,014,210 | -0.02(-0.72%) |
Oct 06, 2016 | 3.040 | 3.047 | 2.982 | 2.996 | 2,881,080 | +0.04(+1.22%) |
Oct 05, 2016 | 2.960 | 2.975 | 2.924 | 2.960 | 3,854,734 | +0.16(+5.67%) |
Oct 04, 2016 | 2.816 | 2.823 | 2.787 | 2.801 | 2,073,770 | +0.02(+0.78%) |
Oct 03, 2016 | 2.780 | 2.794 | 2.765 | 2.780 | 2,208,681 | -0.01(-0.26%) |
Sep 30, 2016 | 2.765 | 2.801 | 2.744 | 2.787 | 3,518,614 | +0.06(+2.12%) |
Sep 29, 2016 | 2.809 | 2.822 | 2.715 | 2.729 | 2,847,822 | -0.09(-3.32%) |
Sep 28, 2016 | 2.816 | 2.823 | 2.765 | 2.823 | 1,572,225 | +0.05(+1.82%) |
Sep 27, 2016 | 2.722 | 2.772 | 2.722 | 2.772 | 3,260,338 | -0.04(-1.54%) |
Sep 26, 2016 | 2.830 | 2.837 | 2.809 | 2.816 | 1,767,019 | -0.07(-2.50%) |
Sep 23, 2016 | 2.895 | 2.902 | 2.881 | 2.888 | 1,276,409 | +0.01(+0.50%) |
Sep 22, 2016 | 2.902 | 2.917 | 2.855 | 2.873 | 1,851,631 | +0.04(+1.27%) |
Sep 21, 2016 | 2.816 | 2.845 | 2.816 | 2.837 | 1,694,106 | +0.09(+3.15%) |
Sep 20, 2016 | 2.751 | 2.765 | 2.744 | 2.751 | 1,176,146 | +0.03(+1.06%) |
Sep 19, 2016 | 2.722 | 2.744 | 2.715 | 2.722 | 2,548,326 | +0.02(+0.80%) |
Sep 16, 2016 | 2.700 | 2.707 | 2.671 | 2.700 | 2,842,238 | -0.08(-2.86%) |
Sep 15, 2016 | 2.751 | 2.787 | 2.744 | 2.780 | 5,005,853 | +0.03(+1.05%) |
Sep 14, 2016 | 2.758 | 2.780 | 2.744 | 2.751 | 3,981,641 | -0.04(-1.55%) |
Sep 13, 2016 | 2.837 | 2.845 | 2.780 | 2.794 | 5,332,776 | -0.13(-4.44%) |
Sep 12, 2016 | 2.866 | 2.938 | 2.859 | 2.924 | 2,844,372 | -0.04(-1.22%) |
Sep 09, 2016 | 2.975 | 3.011 | 2.953 | 2.960 | 1,952,744 | +0.00(+0.00%) |
Sep 08, 2016 | 2.902 | 2.975 | 2.895 | 2.960 | 1,488,236 | +0.03(+0.99%) |
Sep 07, 2016 | 2.960 | 2.971 | 2.931 | 2.931 | 3,533,352 | -0.04(-1.22%) |
Sep 06, 2016 | 2.960 | 2.975 | 2.910 | 2.967 | 6,251,545 | -0.02(-0.72%) |
Sep 02, 2016 | 2.967 | 2.989 | 2.989 | 2.989 | 1,563,049 | +0.04(+1.22%) |
Sep 01, 2016 | 2.982 | 2.989 | 2.913 | 2.953 | 1,433,123 | +0.00(+0.00%) |
Aug 31, 2016 | 2.982 | 3.011 | 2.946 | 2.953 | 4,418,223 | +0.09(+3.02%) |
Aug 30, 2016 | 2.830 | 2.873 | 2.823 | 2.866 | 2,262,927 | +0.05(+1.79%) |
Aug 29, 2016 | 2.772 | 2.816 | 2.772 | 2.816 | 1,772,717 | +0.04(+1.56%) |
Aug 26, 2016 | 2.801 | 2.840 | 2.722 | 2.772 | 5,329,341 | -0.04(-1.54%) |
Aug 25, 2016 | 2.787 | 2.823 | 2.787 | 2.816 | 2,603,075 | -0.04(-1.27%) |
Aug 24, 2016 | 2.873 | 2.888 | 2.852 | 2.852 | 3,225,176 | -0.03(-1.00%) |
Aug 23, 2016 | 2.895 | 2.910 | 2.873 | 2.881 | 3,577,816 | +0.06(+2.31%) |
Aug 22, 2016 | 2.816 | 2.837 | 2.809 | 2.816 | 4,274,049 | -0.01(-0.26%) |
Aug 19, 2016 | 2.787 | 2.830 | 2.780 | 2.823 | 2,554,907 | -0.10(-3.46%) |
Aug 18, 2016 | 2.902 | 2.924 | 2.888 | 2.924 | 2,037,827 | -0.01(-0.31%) |
Aug 17, 2016 | 2.871 | 3.003 | 2.850 | 2.933 | 5,370,935 | +0.03(+0.96%) |
Aug 16, 2016 | 2.891 | 2.912 | 2.877 | 2.905 | 1,990,025 | -0.02(-0.71%) |
Aug 15, 2016 | 2.898 | 2.933 | 2.898 | 2.926 | 2,917,249 | +0.03(+0.96%) |
Aug 12, 2016 | 2.898 | 2.905 | 2.877 | 2.898 | 1,399,472 | -0.08(-2.58%) |
Aug 11, 2016 | 3.017 | 3.045 | 2.975 | 2.975 | 2,410,558 | -0.03(-1.16%) |
Aug 10, 2016 | 2.996 | 3.024 | 2.985 | 3.010 | 2,631,442 | +0.06(+2.13%) |
Aug 09, 2016 | 2.926 | 2.961 | 2.923 | 2.947 | 1,537,748 | +0.03(+1.20%) |
Aug 08, 2016 | 2.912 | 2.919 | 2.877 | 2.912 | 2,126,429 | +0.06(+1.95%) |
Aug 05, 2016 | 2.787 | 2.857 | 2.787 | 2.857 | 1,462,823 | +0.10(+3.80%) |
Aug 04, 2016 | 2.745 | 2.752 | 2.714 | 2.752 | 2,370,613 | +0.01(+0.51%) |
Aug 03, 2016 | 2.682 | 2.738 | 2.671 | 2.738 | 2,072,950 | +0.03(+1.29%) |
Aug 02, 2016 | 2.710 | 2.720 | 2.682 | 2.703 | 2,617,876 | -0.06(-2.02%) |