Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.225 | 3.259 | 3.041 | 3.124 | 2,068,313 | -0.03(-0.88%) |
Aug 30, 2016 | 3.198 | 3.225 | 3.130 | 3.152 | 1,365,586 | -0.08(-2.38%) |
Aug 29, 2016 | 3.130 | 3.275 | 3.130 | 3.229 | 2,243,167 | +0.12(+3.85%) |
Aug 26, 2016 | 3.299 | 3.397 | 3.093 | 3.109 | 4,160,921 | -0.15(-4.53%) |
Aug 25, 2016 | 3.204 | 3.262 | 3.176 | 3.256 | 802,506 | +0.05(+1.44%) |
Aug 24, 2016 | 3.146 | 3.232 | 3.127 | 3.210 | 1,366,823 | +0.08(+2.65%) |
Aug 23, 2016 | 3.210 | 3.216 | 3.121 | 3.127 | 801,552 | -0.06(-1.74%) |
Aug 22, 2016 | 3.229 | 3.232 | 3.178 | 3.182 | 1,114,339 | -0.06(-1.71%) |
Aug 19, 2016 | 3.204 | 3.256 | 3.150 | 3.238 | 1,179,816 | +0.01(+0.38%) |
Aug 18, 2016 | 3.225 | 3.256 | 3.186 | 3.225 | 1,308,106 | +0.02(+0.67%) |
Aug 17, 2016 | 3.173 | 3.219 | 3.058 | 3.204 | 1,592,659 | -0.01(-0.19%) |
Aug 16, 2016 | 3.213 | 3.241 | 3.186 | 3.210 | 1,534,447 | +0.02(+0.67%) |
Aug 15, 2016 | 3.063 | 3.272 | 3.057 | 3.189 | 1,920,579 | +0.17(+5.60%) |
Aug 12, 2016 | 3.060 | 3.109 | 3.007 | 3.020 | 3,279,655 | -0.08(-2.67%) |
Aug 11, 2016 | 3.014 | 3.133 | 3.014 | 3.103 | 2,113,448 | +0.05(+1.51%) |
Aug 10, 2016 | 3.075 | 3.103 | 3.027 | 3.057 | 1,488,087 | +0.04(+1.43%) |
Aug 09, 2016 | 3.001 | 3.060 | 2.986 | 3.014 | 1,469,008 | -0.01(-0.20%) |
Aug 08, 2016 | 3.066 | 3.139 | 3.007 | 3.020 | 2,377,707 | -0.06(-2.09%) |
Aug 05, 2016 | 3.118 | 3.127 | 2.974 | 3.084 | 1,474,610 | -0.01(-0.30%) |
Aug 04, 2016 | 3.007 | 3.109 | 2.989 | 3.093 | 1,388,096 | +0.10(+3.28%) |
Aug 03, 2016 | 2.906 | 3.004 | 2.863 | 2.995 | 769,500 | +0.05(+1.77%) |
Aug 02, 2016 | 3.007 | 3.023 | 2.912 | 2.943 | 942,199 | -0.09(-2.84%) |
Aug 01, 2016 | 3.035 | 3.041 | 2.995 | 3.029 | 877,770 | -0.01(-0.40%) |
Jul 29, 2016 | 3.029 | 3.050 | 2.980 | 3.041 | 1,074,054 | +0.06(+1.85%) |
Jul 28, 2016 | 2.995 | 3.001 | 2.937 | 2.986 | 1,486,323 | -0.05(-1.62%) |
Jul 27, 2016 | 3.121 | 3.146 | 2.992 | 3.035 | 1,787,748 | -0.08(-2.47%) |
Jul 26, 2016 | 3.103 | 3.124 | 3.075 | 3.112 | 1,527,490 | -0.00(-0.10%) |
Jul 25, 2016 | 3.146 | 3.149 | 3.050 | 3.115 | 1,425,074 | -0.08(-2.41%) |
Jul 22, 2016 | 3.189 | 3.209 | 3.158 | 3.192 | 1,346,724 | +0.02(+0.68%) |
Jul 21, 2016 | 3.186 | 3.225 | 3.146 | 3.170 | 947,017 | -0.01(-0.29%) |
Jul 20, 2016 | 3.235 | 3.241 | 3.161 | 3.179 | 1,743,069 | -0.02(-0.67%) |
Jul 19, 2016 | 3.167 | 3.201 | 3.130 | 3.201 | 1,149,307 | -0.00(-0.10%) |
Jul 18, 2016 | 3.139 | 3.233 | 3.106 | 3.204 | 1,395,926 | +0.09(+2.86%) |
Jul 15, 2016 | 3.155 | 3.167 | 3.072 | 3.115 | 1,416,236 | -0.02(-0.59%) |
Jul 14, 2016 | 3.109 | 3.232 | 3.090 | 3.133 | 2,500,905 | +0.11(+3.66%) |
Jul 13, 2016 | 3.001 | 3.047 | 2.966 | 3.023 | 1,826,093 | +0.04(+1.44%) |
Jul 12, 2016 | 3.007 | 3.053 | 2.952 | 2.980 | 1,974,881 | +0.00(+0.00%) |
Jul 11, 2016 | 2.872 | 2.992 | 2.869 | 2.980 | 1,359,186 | +0.14(+4.98%) |
Jul 08, 2016 | 2.768 | 2.845 | 2.676 | 2.838 | 2,399,378 | +0.16(+6.08%) |
Jul 07, 2016 | 2.765 | 2.765 | 2.669 | 2.676 | 2,588,969 | -0.10(-3.65%) |
Jul 06, 2016 | 2.808 | 2.829 | 2.722 | 2.777 | 1,535,541 | -0.06(-1.95%) |
Jul 05, 2016 | 2.768 | 2.845 | 2.759 | 2.832 | 1,809,865 | +0.05(+1.77%) |
Jul 01, 2016 | 2.783 | 2.783 | 2.783 | 2.783 | 2,562,929 | +0.02(+0.89%) |
Jun 30, 2016 | 2.860 | 2.860 | 2.599 | 2.759 | 6,928,153 | -0.13(-4.47%) |
Jun 29, 2016 | 2.897 | 2.934 | 2.878 | 2.888 | 4,669,513 | +0.11(+3.98%) |
Jun 28, 2016 | 2.755 | 2.805 | 2.740 | 2.777 | 2,768,530 | +0.15(+5.61%) |
Jun 27, 2016 | 2.673 | 2.676 | 2.605 | 2.630 | 888,118 | -0.02(-0.81%) |
Jun 24, 2016 | 2.605 | 2.700 | 2.593 | 2.651 | 1,679,573 | -0.11(-3.90%) |
Jun 23, 2016 | 2.676 | 2.774 | 2.657 | 2.759 | 1,770,407 | +0.15(+5.90%) |
Jun 22, 2016 | 2.608 | 2.673 | 2.593 | 2.605 | 1,224,024 | +0.01(+0.36%) |
Jun 21, 2016 | 2.528 | 2.602 | 2.522 | 2.596 | 1,615,407 | +0.11(+4.45%) |
Jun 20, 2016 | 2.479 | 2.534 | 2.470 | 2.485 | 1,561,580 | +0.06(+2.66%) |
Jun 17, 2016 | 2.402 | 2.448 | 2.387 | 2.421 | 1,397,869 | +0.07(+3.01%) |
Jun 16, 2016 | 2.258 | 2.375 | 2.206 | 2.350 | 2,415,257 | +0.09(+4.08%) |
Jun 15, 2016 | 2.212 | 2.282 | 2.212 | 2.258 | 1,924,541 | +0.05(+2.23%) |
Jun 14, 2016 | 2.242 | 2.287 | 2.178 | 2.209 | 2,185,522 | -0.05(-2.18%) |
Jun 13, 2016 | 2.206 | 2.279 | 2.203 | 2.258 | 1,087,589 | -0.01(-0.54%) |
Jun 10, 2016 | 2.264 | 2.276 | 2.227 | 2.270 | 2,490,446 | -0.06(-2.63%) |
Jun 09, 2016 | 2.368 | 2.368 | 2.316 | 2.332 | 1,493,999 | -0.05(-2.06%) |
Jun 08, 2016 | 2.261 | 2.384 | 2.261 | 2.381 | 1,912,887 | +0.19(+8.85%) |
Jun 07, 2016 | 2.126 | 2.203 | 2.126 | 2.187 | 898,207 | +0.05(+2.15%) |
Jun 06, 2016 | 2.129 | 2.144 | 2.117 | 2.141 | 1,235,870 | +0.03(+1.46%) |
Jun 03, 2016 | 2.123 | 2.144 | 2.089 | 2.110 | 2,084,118 | +0.02(+1.18%) |
Jun 02, 2016 | 2.000 | 2.095 | 2.000 | 2.086 | 1,341,141 | +0.07(+3.66%) |