Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.768 | 2.804 | 2.746 | 2.790 | 3,515,144 | +0.06(+2.12%) |
Sep 29, 2016 | 2.811 | 2.825 | 2.717 | 2.732 | 2,845,014 | -0.09(-3.32%) |
Sep 28, 2016 | 2.819 | 2.826 | 2.768 | 2.826 | 1,570,675 | +0.05(+1.82%) |
Sep 27, 2016 | 2.725 | 2.775 | 2.725 | 2.775 | 3,257,124 | -0.04(-1.54%) |
Sep 26, 2016 | 2.833 | 2.840 | 2.811 | 2.819 | 1,765,276 | -0.07(-2.50%) |
Sep 23, 2016 | 2.898 | 2.905 | 2.884 | 2.891 | 1,275,151 | +0.01(+0.50%) |
Sep 22, 2016 | 2.905 | 2.920 | 2.858 | 2.876 | 1,849,805 | +0.04(+1.27%) |
Sep 21, 2016 | 2.819 | 2.847 | 2.819 | 2.840 | 1,692,435 | +0.09(+3.15%) |
Sep 20, 2016 | 2.753 | 2.768 | 2.746 | 2.753 | 1,174,986 | +0.03(+1.06%) |
Sep 19, 2016 | 2.725 | 2.746 | 2.717 | 2.725 | 2,545,813 | +0.02(+0.80%) |
Sep 16, 2016 | 2.703 | 2.710 | 2.674 | 2.703 | 2,839,435 | -0.08(-2.86%) |
Sep 15, 2016 | 2.753 | 2.790 | 2.746 | 2.782 | 5,000,917 | +0.03(+1.05%) |
Sep 14, 2016 | 2.761 | 2.782 | 2.746 | 2.753 | 3,977,714 | -0.04(-1.55%) |
Sep 13, 2016 | 2.840 | 2.847 | 2.782 | 2.797 | 5,327,518 | -0.13(-4.44%) |
Sep 12, 2016 | 2.869 | 2.941 | 2.862 | 2.927 | 2,841,567 | -0.04(-1.22%) |
Sep 09, 2016 | 2.978 | 3.014 | 2.956 | 2.963 | 1,950,818 | +0.00(+0.00%) |
Sep 08, 2016 | 2.905 | 2.978 | 2.898 | 2.963 | 1,486,769 | +0.03(+0.98%) |
Sep 07, 2016 | 2.963 | 2.974 | 2.934 | 2.934 | 3,529,868 | -0.04(-1.22%) |
Sep 06, 2016 | 2.963 | 2.978 | 2.912 | 2.970 | 6,245,380 | -0.02(-0.72%) |
Sep 02, 2016 | 2.970 | 2.992 | 2.992 | 2.992 | 1,561,508 | +0.04(+1.22%) |
Sep 01, 2016 | 2.985 | 2.992 | 2.916 | 2.956 | 1,431,710 | +0.00(+0.00%) |
Aug 31, 2016 | 2.985 | 3.014 | 2.949 | 2.956 | 4,413,866 | +0.09(+3.02%) |
Aug 30, 2016 | 2.833 | 2.876 | 2.826 | 2.869 | 2,260,696 | +0.05(+1.79%) |
Aug 29, 2016 | 2.775 | 2.819 | 2.775 | 2.819 | 1,770,969 | +0.04(+1.56%) |
Aug 26, 2016 | 2.804 | 2.843 | 2.725 | 2.775 | 5,324,086 | -0.04(-1.54%) |
Aug 25, 2016 | 2.790 | 2.826 | 2.790 | 2.819 | 2,600,508 | -0.04(-1.27%) |
Aug 24, 2016 | 2.876 | 2.891 | 2.855 | 2.855 | 3,221,995 | -0.03(-1.00%) |
Aug 23, 2016 | 2.898 | 2.912 | 2.876 | 2.884 | 3,574,288 | +0.07(+2.31%) |
Aug 22, 2016 | 2.819 | 2.840 | 2.811 | 2.819 | 4,269,835 | -0.01(-0.26%) |
Aug 19, 2016 | 2.790 | 2.833 | 2.782 | 2.826 | 2,552,387 | -0.10(-3.46%) |
Aug 18, 2016 | 2.905 | 2.927 | 2.891 | 2.927 | 2,035,818 | -0.01(-0.31%) |
Aug 17, 2016 | 2.873 | 3.006 | 2.853 | 2.936 | 5,365,639 | +0.03(+0.96%) |
Aug 16, 2016 | 2.894 | 2.915 | 2.880 | 2.908 | 1,988,063 | -0.02(-0.71%) |
Aug 15, 2016 | 2.901 | 2.936 | 2.901 | 2.929 | 2,914,373 | +0.03(+0.96%) |
Aug 12, 2016 | 2.901 | 2.908 | 2.880 | 2.901 | 1,398,092 | -0.08(-2.58%) |
Aug 11, 2016 | 3.020 | 3.048 | 2.978 | 2.978 | 2,408,181 | -0.03(-1.16%) |
Aug 10, 2016 | 2.999 | 3.027 | 2.988 | 3.013 | 2,628,847 | +0.06(+2.13%) |
Aug 09, 2016 | 2.929 | 2.964 | 2.926 | 2.950 | 1,536,231 | +0.03(+1.20%) |
Aug 08, 2016 | 2.915 | 2.922 | 2.880 | 2.915 | 2,124,333 | +0.06(+1.95%) |
Aug 05, 2016 | 2.790 | 2.859 | 2.790 | 2.859 | 1,461,381 | +0.10(+3.80%) |
Aug 04, 2016 | 2.748 | 2.755 | 2.716 | 2.755 | 2,368,275 | +0.01(+0.51%) |
Aug 03, 2016 | 2.685 | 2.741 | 2.674 | 2.741 | 2,070,906 | +0.03(+1.29%) |
Aug 02, 2016 | 2.713 | 2.722 | 2.685 | 2.706 | 2,615,295 | -0.06(-2.02%) |
Aug 01, 2016 | 2.804 | 2.811 | 2.758 | 2.762 | 2,643,334 | -0.09(-3.18%) |
Jul 29, 2016 | 2.873 | 2.879 | 2.845 | 2.852 | 1,508,969 | +0.06(+2.25%) |
Jul 28, 2016 | 2.797 | 2.804 | 2.776 | 2.790 | 2,218,719 | -0.02(-0.74%) |
Jul 27, 2016 | 2.838 | 2.838 | 2.783 | 2.811 | 2,313,556 | +0.06(+2.03%) |
Jul 26, 2016 | 2.734 | 2.762 | 2.720 | 2.755 | 3,676,186 | +0.03(+1.02%) |
Jul 25, 2016 | 2.720 | 2.734 | 2.707 | 2.727 | 1,163,024 | +0.03(+1.30%) |
Jul 22, 2016 | 2.713 | 2.723 | 2.685 | 2.692 | 1,737,043 | -0.03(-1.03%) |
Jul 21, 2016 | 2.741 | 2.762 | 2.720 | 2.720 | 1,353,645 | -0.01(-0.26%) |
Jul 20, 2016 | 2.727 | 2.753 | 2.713 | 2.727 | 1,750,782 | +0.04(+1.56%) |
Jul 19, 2016 | 2.678 | 2.699 | 2.671 | 2.685 | 2,174,548 | -0.04(-1.53%) |
Jul 18, 2016 | 2.692 | 2.755 | 2.671 | 2.727 | 3,637,597 | +0.03(+1.03%) |
Jul 15, 2016 | 2.706 | 2.706 | 2.671 | 2.699 | 2,312,856 | -0.03(-1.02%) |
Jul 14, 2016 | 2.734 | 2.741 | 2.706 | 2.727 | 3,211,585 | +0.01(+0.26%) |
Jul 13, 2016 | 2.727 | 2.727 | 2.686 | 2.720 | 2,444,290 | +0.03(+1.30%) |
Jul 12, 2016 | 2.678 | 2.692 | 2.657 | 2.685 | 2,556,390 | +0.06(+2.12%) |
Jul 11, 2016 | 2.615 | 2.629 | 2.587 | 2.629 | 1,582,403 | +0.07(+2.72%) |
Jul 08, 2016 | 2.573 | 2.455 | 2.455 | 2.560 | 2,390,802 | +0.10(+4.26%) |
Jul 07, 2016 | 2.462 | 2.476 | 2.441 | 2.455 | 3,193,122 | +0.04(+1.73%) |
Jul 06, 2016 | 2.371 | 2.413 | 2.343 | 2.413 | 6,381,006 | -0.08(-3.08%) |
Jul 05, 2016 | 2.546 | 2.553 | 2.483 | 2.490 | 6,403,989 | -0.30(-10.75%) |