Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.560 | 2.560 | 2.450 | 2.510 | 89,362 | -0.07(-2.71%) |
Aug 30, 2016 | 2.600 | 2.620 | 2.540 | 2.580 | 23,661 | +0.01(+0.39%) |
Aug 29, 2016 | 2.550 | 2.650 | 2.527 | 2.570 | 40,015 | +0.02(+0.78%) |
Aug 26, 2016 | 2.590 | 2.720 | 2.530 | 2.550 | 53,570 | -0.01(-0.39%) |
Aug 25, 2016 | 2.550 | 2.765 | 2.510 | 2.560 | 61,435 | +0.03(+1.19%) |
Aug 24, 2016 | 2.750 | 2.789 | 2.510 | 2.530 | 144,703 | -0.25(-8.99%) |
Aug 23, 2016 | 2.770 | 2.800 | 2.680 | 2.780 | 63,921 | +0.02(+0.72%) |
Aug 22, 2016 | 2.700 | 2.770 | 2.660 | 2.760 | 60,230 | +0.07(+2.60%) |
Aug 19, 2016 | 2.730 | 2.740 | 2.640 | 2.690 | 58,808 | -0.04(-1.47%) |
Aug 18, 2016 | 2.830 | 2.830 | 2.720 | 2.730 | 40,132 | -0.06(-2.15%) |
Aug 17, 2016 | 2.770 | 2.840 | 2.665 | 2.790 | 131,424 | +0.01(+0.36%) |
Aug 16, 2016 | 2.860 | 2.893 | 2.700 | 2.780 | 132,543 | -0.09(-3.14%) |
Aug 15, 2016 | 2.821 | 2.900 | 2.780 | 2.870 | 83,715 | +0.02(+0.70%) |
Aug 12, 2016 | 2.750 | 2.890 | 2.550 | 2.850 | 218,765 | -0.10(-3.39%) |
Aug 11, 2016 | 2.900 | 2.960 | 2.850 | 2.950 | 83,816 | +0.06(+2.08%) |
Aug 10, 2016 | 3.140 | 3.140 | 2.860 | 2.890 | 260,996 | -0.27(-8.54%) |
Aug 09, 2016 | 3.190 | 3.200 | 3.020 | 3.160 | 43,651 | +0.00(+0.00%) |
Aug 08, 2016 | 3.200 | 3.230 | 3.090 | 3.160 | 65,780 | -0.04(-1.25%) |
Aug 05, 2016 | 3.100 | 3.200 | 3.090 | 3.200 | 39,441 | +0.11(+3.56%) |
Aug 04, 2016 | 3.200 | 3.249 | 3.040 | 3.090 | 146,151 | -0.07(-2.22%) |
Aug 03, 2016 | 2.920 | 3.200 | 2.800 | 3.160 | 228,781 | +0.27(+9.34%) |
Aug 02, 2016 | 2.750 | 2.900 | 2.730 | 2.890 | 135,321 | +0.18(+6.64%) |
Aug 01, 2016 | 2.630 | 2.780 | 2.630 | 2.710 | 83,884 | +0.09(+3.44%) |
Jul 29, 2016 | 2.700 | 2.770 | 2.601 | 2.620 | 83,727 | -0.08(-2.96%) |
Jul 28, 2016 | 2.700 | 2.780 | 2.650 | 2.700 | 51,781 | +0.01(+0.37%) |
Jul 27, 2016 | 2.650 | 2.720 | 2.650 | 2.690 | 98,108 | +0.06(+2.28%) |
Jul 26, 2016 | 2.660 | 2.710 | 2.600 | 2.630 | 91,253 | -0.02(-0.75%) |
Jul 25, 2016 | 2.830 | 2.830 | 2.650 | 2.650 | 114,521 | -0.16(-5.69%) |
Jul 22, 2016 | 2.887 | 2.920 | 2.750 | 2.810 | 48,171 | +0.02(+0.72%) |
Jul 21, 2016 | 2.900 | 2.970 | 2.775 | 2.790 | 106,698 | -0.13(-4.45%) |
Jul 20, 2016 | 2.750 | 2.950 | 2.600 | 2.920 | 98,909 | +0.34(+13.18%) |
Jul 19, 2016 | 2.880 | 2.880 | 2.560 | 2.580 | 138,874 | -0.27(-9.47%) |
Jul 18, 2016 | 2.850 | 2.890 | 2.730 | 2.850 | 62,227 | +0.00(+0.00%) |
Jul 15, 2016 | 2.730 | 2.890 | 2.710 | 2.850 | 50,434 | +0.13(+4.78%) |
Jul 14, 2016 | 2.810 | 2.820 | 2.700 | 2.720 | 70,597 | -0.07(-2.51%) |
Jul 13, 2016 | 2.900 | 3.020 | 2.760 | 2.790 | 74,311 | -0.14(-4.78%) |
Jul 12, 2016 | 2.860 | 2.950 | 2.750 | 2.930 | 146,457 | +0.11(+3.90%) |
Jul 11, 2016 | 2.890 | 2.930 | 2.760 | 2.820 | 72,191 | -0.06(-2.08%) |
Jul 08, 2016 | 2.850 | 2.990 | 2.840 | 2.880 | 189,946 | +0.04(+1.41%) |
Jul 07, 2016 | 2.730 | 2.850 | 2.710 | 2.840 | 116,769 | +0.17(+6.37%) |
Jul 05, 2016 | 2.770 | 2.780 | 2.640 | 2.670 | 125,918 | -0.11(-3.96%) |
Jul 01, 2016 | 2.480 | 2.780 | 2.780 | 2.780 | 156,200 | +0.30(+12.10%) |
Jun 30, 2016 | 2.430 | 2.570 | 2.340 | 2.480 | 392,269 | +0.09(+3.77%) |
Jun 29, 2016 | 2.590 | 2.640 | 2.390 | 2.390 | 821,508 | -0.13(-5.16%) |
Jun 28, 2016 | 2.750 | 2.950 | 2.470 | 2.520 | 456,249 | -0.02(-0.79%) |
Jun 27, 2016 | 2.930 | 3.058 | 2.520 | 2.540 | 403,696 | -0.40(-13.61%) |
Jun 24, 2016 | 3.070 | 3.160 | 2.850 | 2.940 | 1,625,225 | -0.33(-10.09%) |
Jun 23, 2016 | 3.070 | 3.290 | 2.950 | 3.270 | 276,057 | +0.25(+8.28%) |
Jun 22, 2016 | 2.960 | 3.150 | 2.885 | 3.020 | 207,490 | +0.08(+2.72%) |
Jun 21, 2016 | 3.060 | 3.140 | 2.910 | 2.940 | 244,007 | -0.11(-3.61%) |
Jun 20, 2016 | 3.130 | 3.160 | 3.030 | 3.050 | 142,922 | +0.02(+0.66%) |
Jun 17, 2016 | 3.240 | 3.317 | 3.030 | 3.030 | 306,379 | -0.23(-7.06%) |
Jun 16, 2016 | 3.160 | 3.350 | 3.120 | 3.260 | 149,143 | +0.05(+1.56%) |
Jun 15, 2016 | 3.100 | 3.370 | 3.070 | 3.210 | 188,072 | +0.15(+4.90%) |
Jun 14, 2016 | 3.180 | 3.230 | 3.020 | 3.060 | 238,834 | -0.13(-4.08%) |
Jun 13, 2016 | 3.130 | 3.280 | 3.100 | 3.190 | 183,570 | +0.04(+1.27%) |
Jun 10, 2016 | 3.310 | 3.400 | 3.150 | 3.150 | 228,547 | -0.26(-7.62%) |
Jun 09, 2016 | 3.720 | 3.780 | 3.400 | 3.410 | 156,320 | -0.34(-9.07%) |
Jun 08, 2016 | 3.820 | 3.820 | 3.590 | 3.750 | 65,852 | +0.06(+1.63%) |
Jun 07, 2016 | 3.710 | 3.750 | 3.615 | 3.690 | 80,461 | -0.05(-1.34%) |
Jun 06, 2016 | 3.690 | 3.790 | 3.510 | 3.740 | 161,744 | +0.12(+3.31%) |
Jun 03, 2016 | 3.740 | 3.740 | 3.510 | 3.620 | 110,735 | -0.07(-1.90%) |
Jun 02, 2016 | 3.440 | 3.720 | 3.440 | 3.690 | 112,061 | +0.19(+5.43%) |