Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 2.801 | 2.808 | 2.756 | 2.759 | 2,645,943 | -0.09(-3.18%) |
Jul 29, 2016 | 2.871 | 2.876 | 2.843 | 2.850 | 1,510,459 | +0.06(+2.25%) |
Jul 28, 2016 | 2.794 | 2.801 | 2.773 | 2.787 | 2,220,909 | -0.02(-0.74%) |
Jul 27, 2016 | 2.836 | 2.836 | 2.780 | 2.808 | 2,315,840 | +0.06(+2.03%) |
Jul 26, 2016 | 2.731 | 2.759 | 2.717 | 2.752 | 3,679,815 | +0.03(+1.02%) |
Jul 25, 2016 | 2.717 | 2.731 | 2.704 | 2.724 | 1,164,172 | +0.03(+1.30%) |
Jul 22, 2016 | 2.710 | 2.721 | 2.682 | 2.689 | 1,738,758 | -0.03(-1.03%) |
Jul 21, 2016 | 2.738 | 2.759 | 2.717 | 2.717 | 1,354,981 | -0.01(-0.26%) |
Jul 20, 2016 | 2.724 | 2.750 | 2.710 | 2.724 | 1,752,510 | +0.04(+1.56%) |
Jul 19, 2016 | 2.675 | 2.696 | 2.668 | 2.682 | 2,176,694 | -0.04(-1.53%) |
Jul 18, 2016 | 2.689 | 2.752 | 2.668 | 2.724 | 3,641,187 | +0.03(+1.03%) |
Jul 15, 2016 | 2.703 | 2.703 | 2.668 | 2.696 | 2,315,139 | -0.03(-1.02%) |
Jul 14, 2016 | 2.731 | 2.738 | 2.703 | 2.724 | 3,214,754 | +0.01(+0.26%) |
Jul 13, 2016 | 2.724 | 2.724 | 2.683 | 2.717 | 2,446,702 | +0.03(+1.30%) |
Jul 12, 2016 | 2.675 | 2.689 | 2.655 | 2.682 | 2,558,913 | +0.06(+2.12%) |
Jul 11, 2016 | 2.613 | 2.627 | 2.585 | 2.627 | 1,583,965 | +0.07(+2.73%) |
Jul 08, 2016 | 2.571 | 2.452 | 2.452 | 2.557 | 2,393,162 | +0.10(+4.26%) |
Jul 07, 2016 | 2.459 | 2.473 | 2.439 | 2.452 | 3,196,274 | +0.04(+1.73%) |
Jul 06, 2016 | 2.369 | 2.411 | 2.341 | 2.411 | 6,387,304 | -0.08(-3.08%) |
Jul 05, 2016 | 2.543 | 2.550 | 2.480 | 2.487 | 6,410,310 | -0.30(-10.75%) |
Jul 01, 2016 | 2.766 | 2.787 | 2.787 | 2.787 | 4,553,549 | -0.01(-0.25%) |
Jun 30, 2016 | 2.738 | 2.815 | 2.724 | 2.794 | 3,862,090 | +0.03(+1.01%) |
Jun 29, 2016 | 2.731 | 2.773 | 2.724 | 2.766 | 4,417,395 | -0.05(-1.73%) |
Jun 28, 2016 | 2.808 | 2.822 | 2.752 | 2.815 | 5,708,698 | +0.01(+0.25%) |
Jun 27, 2016 | 2.822 | 2.822 | 2.766 | 2.808 | 5,341,523 | -0.18(-6.06%) |
Jun 24, 2016 | 2.975 | 3.080 | 2.969 | 2.989 | 3,982,413 | -0.47(-13.68%) |
Jun 23, 2016 | 3.456 | 3.463 | 3.407 | 3.463 | 2,574,894 | +0.15(+4.41%) |
Jun 22, 2016 | 3.344 | 3.372 | 3.316 | 3.316 | 2,576,903 | +0.02(+0.63%) |
Jun 21, 2016 | 3.296 | 3.330 | 3.254 | 3.296 | 1,567,201 | +0.06(+1.94%) |
Jun 20, 2016 | 3.247 | 3.264 | 3.219 | 3.233 | 2,751,078 | +0.15(+4.98%) |
Jun 17, 2016 | 3.080 | 3.139 | 3.015 | 3.080 | 3,324,894 | +0.06(+1.84%) |
Jun 16, 2016 | 2.982 | 3.024 | 2.926 | 3.024 | 3,083,519 | -0.02(-0.69%) |
Jun 15, 2016 | 3.066 | 3.093 | 3.045 | 3.045 | 2,468,833 | +0.00(+0.00%) |
Jun 14, 2016 | 3.059 | 3.087 | 3.017 | 3.045 | 3,441,320 | -0.06(-2.02%) |
Jun 13, 2016 | 3.080 | 3.135 | 3.080 | 3.107 | 3,183,691 | -0.11(-3.46%) |
Jun 10, 2016 | 3.240 | 3.247 | 3.198 | 3.219 | 3,139,186 | -0.17(-5.13%) |
Jun 09, 2016 | 3.386 | 3.407 | 3.376 | 3.393 | 1,762,168 | -0.07(-2.01%) |
Jun 08, 2016 | 3.456 | 3.470 | 3.436 | 3.463 | 1,412,191 | -0.03(-1.00%) |
Jun 07, 2016 | 3.512 | 3.539 | 3.484 | 3.498 | 2,586,016 | +0.00(+0.00%) |
Jun 06, 2016 | 3.470 | 3.525 | 3.470 | 3.498 | 1,567,593 | +0.00(+0.00%) |
Jun 03, 2016 | 3.498 | 3.505 | 3.449 | 3.498 | 1,947,739 | -0.06(-1.76%) |
Jun 02, 2016 | 3.525 | 3.567 | 3.518 | 3.560 | 1,642,767 | +0.01(+0.20%) |