Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 2.769 | 2.790 | 2.790 | 2.790 | 4,549,059 | -0.01(-0.25%) |
Jun 30, 2016 | 2.741 | 2.817 | 2.727 | 2.797 | 3,858,282 | +0.03(+1.01%) |
Jun 29, 2016 | 2.734 | 2.776 | 2.727 | 2.769 | 4,413,039 | -0.05(-1.73%) |
Jun 28, 2016 | 2.811 | 2.825 | 2.755 | 2.818 | 5,703,069 | +0.01(+0.25%) |
Jun 27, 2016 | 2.825 | 2.825 | 2.769 | 2.811 | 5,336,256 | -0.18(-6.06%) |
Jun 24, 2016 | 2.978 | 3.083 | 2.972 | 2.992 | 3,978,487 | -0.47(-13.68%) |
Jun 23, 2016 | 3.459 | 3.466 | 3.410 | 3.466 | 2,572,355 | +0.15(+4.41%) |
Jun 22, 2016 | 3.348 | 3.376 | 3.320 | 3.320 | 2,574,362 | +0.02(+0.63%) |
Jun 21, 2016 | 3.299 | 3.334 | 3.257 | 3.299 | 1,565,656 | +0.06(+1.94%) |
Jun 20, 2016 | 3.250 | 3.267 | 3.222 | 3.236 | 2,748,365 | +0.15(+4.98%) |
Jun 17, 2016 | 3.083 | 3.142 | 3.018 | 3.083 | 3,321,616 | +0.06(+1.84%) |
Jun 16, 2016 | 2.985 | 3.027 | 2.929 | 3.027 | 3,080,478 | -0.02(-0.69%) |
Jun 15, 2016 | 3.069 | 3.097 | 3.048 | 3.048 | 2,466,398 | +0.00(+0.00%) |
Jun 14, 2016 | 3.062 | 3.090 | 3.020 | 3.048 | 3,437,926 | -0.06(-2.02%) |
Jun 13, 2016 | 3.083 | 3.138 | 3.083 | 3.110 | 3,180,552 | -0.11(-3.46%) |
Jun 10, 2016 | 3.243 | 3.250 | 3.201 | 3.222 | 3,136,091 | -0.17(-5.13%) |
Jun 09, 2016 | 3.389 | 3.410 | 3.379 | 3.396 | 1,760,431 | -0.07(-2.01%) |
Jun 08, 2016 | 3.459 | 3.473 | 3.439 | 3.466 | 1,410,799 | -0.03(-1.00%) |
Jun 07, 2016 | 3.515 | 3.543 | 3.487 | 3.501 | 2,583,466 | +0.00(+0.00%) |
Jun 06, 2016 | 3.473 | 3.529 | 3.473 | 3.501 | 1,566,047 | +0.00(+0.00%) |
Jun 03, 2016 | 3.501 | 3.508 | 3.452 | 3.501 | 1,945,819 | -0.06(-1.76%) |
Jun 02, 2016 | 3.529 | 3.571 | 3.522 | 3.564 | 1,641,147 | +0.01(+0.20%) |