Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.433 | 3.464 | 3.414 | 3.441 | 9,475,938 | +0.08(+2.52%) |
Aug 30, 2016 | 3.356 | 3.379 | 3.341 | 3.356 | 4,771,457 | +0.04(+1.16%) |
Aug 29, 2016 | 3.295 | 3.318 | 3.295 | 3.318 | 3,746,332 | +0.01(+0.23%) |
Aug 26, 2016 | 3.341 | 3.379 | 3.272 | 3.310 | 6,727,999 | -0.01(-0.23%) |
Aug 25, 2016 | 3.318 | 3.333 | 3.306 | 3.318 | 3,888,874 | +0.00(+0.00%) |
Aug 24, 2016 | 3.318 | 3.341 | 3.310 | 3.318 | 5,062,949 | +0.05(+1.41%) |
Aug 23, 2016 | 3.272 | 3.291 | 3.264 | 3.272 | 5,295,463 | +0.08(+2.40%) |
Aug 22, 2016 | 3.164 | 3.202 | 3.149 | 3.195 | 3,180,005 | +0.01(+0.24%) |
Aug 19, 2016 | 3.149 | 3.187 | 3.133 | 3.187 | 6,447,844 | -0.05(-1.43%) |
Aug 18, 2016 | 3.210 | 3.249 | 3.202 | 3.233 | 3,996,820 | -0.02(-0.47%) |
Aug 17, 2016 | 3.249 | 3.264 | 3.210 | 3.249 | 5,031,693 | -0.04(-1.17%) |
Aug 16, 2016 | 3.302 | 3.318 | 3.287 | 3.287 | 4,535,252 | +0.00(+0.00%) |
Aug 15, 2016 | 3.287 | 3.310 | 3.272 | 3.287 | 4,979,766 | -0.01(-0.23%) |
Aug 12, 2016 | 3.295 | 3.306 | 3.272 | 3.295 | 4,030,523 | +0.01(+0.23%) |
Aug 11, 2016 | 3.279 | 3.302 | 3.272 | 3.287 | 4,524,624 | +0.02(+0.47%) |
Aug 10, 2016 | 3.310 | 3.310 | 3.264 | 3.272 | 5,551,857 | +0.04(+1.19%) |
Aug 09, 2016 | 3.233 | 3.272 | 3.233 | 3.233 | 5,022,957 | +0.02(+0.48%) |
Aug 08, 2016 | 3.218 | 3.233 | 3.199 | 3.218 | 7,827,743 | +0.05(+1.45%) |
Aug 05, 2016 | 3.126 | 3.179 | 3.126 | 3.172 | 7,213,548 | +0.08(+2.74%) |
Aug 04, 2016 | 3.087 | 3.118 | 3.072 | 3.087 | 10,543,123 | +0.03(+1.01%) |
Aug 03, 2016 | 3.003 | 3.057 | 2.987 | 3.057 | 11,614,518 | +0.02(+0.76%) |
Aug 02, 2016 | 3.064 | 3.064 | 3.018 | 3.034 | 15,647,794 | -0.12(-3.89%) |
Aug 01, 2016 | 3.210 | 3.210 | 3.141 | 3.156 | 8,421,620 | -0.10(-3.07%) |
Jul 29, 2016 | 3.256 | 3.272 | 3.228 | 3.256 | 7,526,029 | +0.08(+2.66%) |
Jul 28, 2016 | 3.187 | 3.187 | 3.156 | 3.172 | 9,321,124 | -0.09(-2.82%) |
Jul 27, 2016 | 3.287 | 3.310 | 3.233 | 3.264 | 9,734,555 | +0.14(+4.46%) |
Jul 26, 2016 | 3.125 | 3.151 | 3.109 | 3.125 | 7,349,578 | -0.01(-0.24%) |
Jul 25, 2016 | 3.170 | 3.178 | 3.132 | 3.132 | 4,047,329 | -0.08(-2.59%) |
Jul 22, 2016 | 3.246 | 3.253 | 3.193 | 3.215 | 6,661,569 | +0.02(+0.47%) |
Jul 21, 2016 | 3.231 | 3.268 | 3.178 | 3.200 | 8,128,380 | +0.02(+0.71%) |
Jul 20, 2016 | 3.155 | 3.185 | 3.132 | 3.178 | 7,125,548 | +0.05(+1.45%) |
Jul 19, 2016 | 3.140 | 3.162 | 3.109 | 3.132 | 9,283,224 | -0.05(-1.66%) |
Jul 18, 2016 | 3.162 | 3.220 | 3.132 | 3.185 | 4,583,134 | -0.01(-0.24%) |
Jul 15, 2016 | 3.231 | 3.238 | 3.170 | 3.193 | 4,324,434 | -0.03(-0.94%) |
Jul 14, 2016 | 3.200 | 3.231 | 3.185 | 3.223 | 10,657,975 | +0.10(+3.15%) |
Jul 13, 2016 | 3.193 | 3.208 | 3.117 | 3.125 | 10,398,432 | -0.06(-1.90%) |
Jul 12, 2016 | 3.185 | 3.200 | 3.155 | 3.185 | 12,943,021 | +0.19(+6.31%) |
Jul 11, 2016 | 2.996 | 3.019 | 2.981 | 2.996 | 12,383,598 | +0.05(+1.54%) |
Jul 08, 2016 | 2.966 | 2.973 | 2.822 | 2.951 | 9,802,179 | +0.13(+4.56%) |
Jul 07, 2016 | 2.837 | 2.867 | 2.799 | 2.822 | 9,538,225 | -0.04(-1.32%) |
Jul 06, 2016 | 2.807 | 2.860 | 2.746 | 2.860 | 24,020,968 | +0.03(+1.07%) |
Jul 05, 2016 | 2.913 | 2.920 | 2.830 | 2.830 | 10,360,380 | -0.13(-4.35%) |
Jul 01, 2016 | 2.981 | 2.958 | 2.958 | 2.958 | 22,241,112 | -0.01(-0.25%) |
Jun 30, 2016 | 2.883 | 2.973 | 2.837 | 2.966 | 21,173,448 | +0.02(+0.77%) |
Jun 29, 2016 | 2.951 | 2.958 | 2.920 | 2.943 | 19,225,874 | +0.04(+1.30%) |
Jun 28, 2016 | 2.875 | 2.920 | 2.814 | 2.905 | 28,048,424 | +0.11(+4.07%) |
Jun 27, 2016 | 2.799 | 2.807 | 2.724 | 2.792 | 28,226,166 | -0.11(-3.66%) |
Jun 24, 2016 | 2.807 | 2.973 | 2.799 | 2.898 | 104,449,024 | -0.73(-20.21%) |
Jun 23, 2016 | 3.579 | 3.632 | 3.526 | 3.632 | 12,045,193 | +0.20(+5.96%) |
Jun 22, 2016 | 3.473 | 3.495 | 3.420 | 3.427 | 8,206,892 | -0.01(-0.22%) |
Jun 21, 2016 | 3.389 | 3.458 | 3.359 | 3.435 | 8,224,386 | +0.10(+2.95%) |
Jun 20, 2016 | 3.382 | 3.397 | 3.336 | 3.336 | 8,169,707 | +0.05(+1.61%) |
Jun 17, 2016 | 3.231 | 3.291 | 3.215 | 3.284 | 8,858,723 | +0.11(+3.58%) |
Jun 16, 2016 | 3.057 | 3.178 | 3.019 | 3.170 | 10,322,154 | +0.06(+1.95%) |
Jun 15, 2016 | 3.125 | 3.170 | 3.102 | 3.109 | 9,277,540 | +0.02(+0.49%) |
Jun 14, 2016 | 3.132 | 3.170 | 3.064 | 3.094 | 12,654,346 | -0.06(-1.92%) |
Jun 13, 2016 | 3.178 | 3.227 | 3.155 | 3.155 | 11,062,755 | -0.11(-3.47%) |
Jun 10, 2016 | 3.329 | 3.336 | 3.246 | 3.268 | 9,134,857 | -0.20(-5.88%) |
Jun 09, 2016 | 3.488 | 3.503 | 3.450 | 3.473 | 6,116,786 | -0.03(-0.86%) |
Jun 08, 2016 | 3.510 | 3.533 | 3.488 | 3.503 | 3,570,393 | -0.02(-0.64%) |
Jun 07, 2016 | 3.526 | 3.563 | 3.526 | 3.526 | 4,149,555 | +0.05(+1.30%) |
Jun 06, 2016 | 3.465 | 3.510 | 3.465 | 3.480 | 8,958,158 | +0.01(+0.22%) |
Jun 03, 2016 | 3.510 | 3.510 | 3.435 | 3.473 | 11,072,631 | -0.09(-2.55%) |
Jun 02, 2016 | 3.541 | 3.575 | 3.526 | 3.563 | 8,110,568 | +0.03(+0.86%) |