Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.900 | 2.922 | 2.879 | 2.879 | 17,434 | -0.03(-1.07%) |
Aug 30, 2016 | 2.968 | 2.968 | 2.879 | 2.910 | 16,101 | -0.05(-1.57%) |
Aug 29, 2016 | 2.941 | 2.964 | 2.869 | 2.956 | 10,645 | +0.05(+1.60%) |
Aug 26, 2016 | 2.936 | 2.998 | 2.894 | 2.910 | 10,594 | -0.06(-1.92%) |
Aug 25, 2016 | 2.946 | 3.049 | 2.907 | 2.967 | 5,599 | +0.07(+2.32%) |
Aug 24, 2016 | 2.982 | 2.982 | 2.853 | 2.899 | 36,343 | -0.02(-0.71%) |
Aug 23, 2016 | 2.907 | 2.962 | 2.905 | 2.920 | 22,182 | +0.00(+0.00%) |
Aug 22, 2016 | 2.946 | 3.075 | 2.848 | 2.920 | 50,208 | -0.07(-2.25%) |
Aug 19, 2016 | 3.189 | 3.365 | 2.923 | 2.987 | 65,429 | -0.28(-8.54%) |
Aug 18, 2016 | 3.515 | 3.564 | 3.034 | 3.266 | 166,681 | -0.28(-7.87%) |
Aug 17, 2016 | 3.602 | 3.602 | 3.494 | 3.546 | 86,624 | -0.01(-0.29%) |
Aug 16, 2016 | 3.597 | 3.608 | 3.556 | 3.556 | 4,910 | -0.03(-0.72%) |
Aug 15, 2016 | 3.556 | 3.588 | 3.556 | 3.582 | 26,442 | +0.02(+0.60%) |
Aug 12, 2016 | 3.577 | 3.587 | 3.561 | 3.561 | 4,353 | -0.05(-1.30%) |
Aug 11, 2016 | 3.571 | 3.608 | 3.571 | 3.608 | 3,312 | -0.01(-0.14%) |
Aug 10, 2016 | 3.577 | 3.661 | 3.566 | 3.613 | 54,749 | +0.04(+1.01%) |
Aug 09, 2016 | 3.577 | 3.597 | 3.577 | 3.577 | 12,920 | -0.02(-0.43%) |
Aug 08, 2016 | 3.623 | 3.644 | 3.587 | 3.592 | 13,702 | -0.06(-1.56%) |
Aug 05, 2016 | 3.701 | 3.711 | 3.592 | 3.649 | 43,792 | -0.16(-4.21%) |
Aug 04, 2016 | 3.763 | 3.809 | 3.757 | 3.809 | 3,045 | +0.02(+0.55%) |
Aug 03, 2016 | 3.749 | 3.788 | 3.721 | 3.788 | 3,676 | +0.05(+1.38%) |
Aug 02, 2016 | 3.763 | 3.763 | 3.640 | 3.737 | 5,365 | +0.03(+0.70%) |
Aug 01, 2016 | 3.768 | 3.809 | 3.696 | 3.711 | 13,206 | -0.08(-2.18%) |
Jul 29, 2016 | 3.799 | 3.825 | 3.752 | 3.794 | 12,171 | +0.00(+0.00%) |
Jul 28, 2016 | 3.754 | 3.825 | 3.754 | 3.794 | 10,080 | +0.07(+1.80%) |
Jul 27, 2016 | 3.773 | 3.814 | 3.701 | 3.726 | 2,598 | -0.09(-2.44%) |
Jul 26, 2016 | 3.825 | 3.825 | 3.623 | 3.820 | 6,587 | -0.00(-0.12%) |
Jul 25, 2016 | 3.639 | 3.835 | 3.633 | 3.824 | 19,727 | +0.05(+1.24%) |
Jul 22, 2016 | 3.701 | 3.783 | 3.701 | 3.777 | 21,634 | +0.11(+2.93%) |
Jul 21, 2016 | 3.695 | 3.711 | 3.670 | 3.670 | 6,017 | -0.03(-0.89%) |
Jul 20, 2016 | 3.763 | 3.763 | 3.680 | 3.703 | 2,358 | -0.07(-1.73%) |
Jul 19, 2016 | 3.732 | 3.788 | 3.732 | 3.768 | 3,550 | -0.01(-0.29%) |
Jul 18, 2016 | 3.680 | 3.788 | 3.680 | 3.779 | 2,981 | +0.04(+1.12%) |
Jul 15, 2016 | 3.706 | 3.737 | 3.670 | 3.737 | 4,639 | +0.01(+0.19%) |
Jul 14, 2016 | 3.670 | 3.783 | 3.670 | 3.730 | 7,553 | +0.01(+0.22%) |
Jul 13, 2016 | 3.742 | 3.773 | 3.654 | 3.721 | 32,727 | -0.05(-1.37%) |
Jul 12, 2016 | 3.799 | 3.814 | 3.732 | 3.773 | 21,071 | +0.01(+0.27%) |
Jul 11, 2016 | 3.763 | 3.763 | 3.731 | 3.763 | 3,881 | +0.05(+1.28%) |
Jul 08, 2016 | 3.721 | 3.776 | 3.715 | 3.715 | 7,164 | -0.01(-0.31%) |
Jul 07, 2016 | 3.768 | 3.768 | 3.703 | 3.726 | 4,094 | +0.03(+0.84%) |
Jul 05, 2016 | 3.654 | 3.773 | 3.639 | 3.695 | 17,821 | +0.06(+1.56%) |
Jul 01, 2016 | 3.644 | 3.639 | 3.639 | 3.639 | 10,060 | +0.04(+1.00%) |
Jun 30, 2016 | 3.520 | 3.664 | 3.520 | 3.602 | 16,318 | +0.10(+2.94%) |
Jun 29, 2016 | 3.556 | 3.747 | 3.499 | 3.499 | 18,875 | -0.10(-2.90%) |
Jun 28, 2016 | 3.732 | 3.732 | 3.604 | 3.604 | 3,275 | -0.09(-2.47%) |
Jun 27, 2016 | 3.613 | 3.778 | 3.613 | 3.695 | 7,063 | +0.08(+2.29%) |
Jun 24, 2016 | 3.623 | 3.670 | 3.566 | 3.613 | 7,274 | -0.04(-0.99%) |
Jun 23, 2016 | 3.690 | 3.763 | 3.649 | 3.649 | 14,062 | -0.02(-0.42%) |
Jun 22, 2016 | 3.623 | 3.690 | 3.613 | 3.664 | 6,653 | -0.03(-0.70%) |
Jun 21, 2016 | 3.635 | 3.701 | 3.635 | 3.690 | 4,655 | -0.01(-0.28%) |
Jun 20, 2016 | 3.747 | 3.747 | 3.701 | 3.701 | 4,631 | +0.05(+1.42%) |
Jun 17, 2016 | 3.633 | 3.768 | 3.633 | 3.649 | 10,829 | -0.07(-1.94%) |
Jun 16, 2016 | 3.726 | 3.773 | 3.618 | 3.721 | 33,181 | -0.08(-2.04%) |
Jun 15, 2016 | 3.602 | 3.799 | 3.587 | 3.799 | 1,971 | +0.20(+5.45%) |
Jun 14, 2016 | 3.701 | 3.851 | 3.556 | 3.602 | 35,815 | -0.15(-3.99%) |
Jun 13, 2016 | 3.752 | 3.851 | 3.556 | 3.752 | 21,431 | -0.02(-0.41%) |
Jun 10, 2016 | 3.646 | 3.788 | 3.581 | 3.768 | 43,750 | +0.19(+5.23%) |
Jun 09, 2016 | 3.732 | 3.773 | 3.581 | 3.581 | 26,639 | -0.11(-3.01%) |
Jun 08, 2016 | 3.692 | 3.758 | 3.560 | 3.692 | 22,641 | -0.03(-0.82%) |
Jun 07, 2016 | 3.599 | 3.788 | 3.594 | 3.722 | 49,152 | +0.16(+4.40%) |
Jun 06, 2016 | 3.505 | 3.610 | 3.505 | 3.566 | 37,791 | +0.10(+2.77%) |
Jun 03, 2016 | 3.414 | 3.500 | 3.414 | 3.469 | 15,029 | +0.05(+1.33%) |
Jun 02, 2016 | 3.439 | 3.490 | 3.399 | 3.424 | 702,334 | -0.05(-1.31%) |