Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.505 | 3.520 | 3.468 | 3.520 | 273,080 | +0.06(+1.74%) |
Aug 30, 2016 | 3.453 | 3.460 | 3.408 | 3.460 | 403,982 | +0.05(+1.32%) |
Aug 29, 2016 | 3.400 | 3.423 | 3.400 | 3.415 | 360,095 | +0.04(+1.11%) |
Aug 26, 2016 | 3.400 | 3.408 | 3.347 | 3.377 | 232,820 | -0.04(-1.10%) |
Aug 25, 2016 | 3.393 | 3.415 | 3.393 | 3.415 | 129,108 | +0.02(+0.67%) |
Aug 24, 2016 | 3.408 | 3.408 | 3.377 | 3.393 | 86,529 | +0.02(+0.45%) |
Aug 23, 2016 | 3.370 | 3.400 | 3.362 | 3.377 | 180,835 | -0.03(-0.88%) |
Aug 22, 2016 | 3.385 | 3.408 | 3.370 | 3.408 | 158,830 | +0.00(+0.00%) |
Aug 19, 2016 | 3.385 | 3.408 | 3.381 | 3.408 | 122,027 | +0.02(+0.67%) |
Aug 18, 2016 | 3.362 | 3.400 | 3.362 | 3.385 | 202,124 | -0.04(-1.10%) |
Aug 17, 2016 | 3.423 | 3.430 | 3.400 | 3.423 | 164,655 | +0.05(+1.34%) |
Aug 16, 2016 | 3.370 | 3.385 | 3.340 | 3.377 | 293,101 | -0.04(-1.10%) |
Aug 15, 2016 | 3.377 | 3.423 | 3.377 | 3.415 | 335,881 | +0.02(+0.44%) |
Aug 12, 2016 | 3.408 | 3.408 | 3.377 | 3.400 | 216,739 | +0.00(+0.00%) |
Aug 11, 2016 | 3.400 | 3.415 | 3.385 | 3.400 | 236,411 | +0.02(+0.67%) |
Aug 10, 2016 | 3.408 | 3.415 | 3.370 | 3.377 | 219,581 | -0.08(-2.39%) |
Aug 09, 2016 | 3.445 | 3.479 | 3.445 | 3.460 | 354,641 | +0.04(+1.10%) |
Aug 08, 2016 | 3.423 | 3.445 | 3.400 | 3.423 | 431,259 | +0.08(+2.25%) |
Aug 05, 2016 | 3.347 | 3.362 | 3.317 | 3.347 | 461,326 | +0.11(+3.49%) |
Aug 04, 2016 | 3.265 | 3.272 | 3.212 | 3.235 | 606,296 | +0.17(+5.39%) |
Aug 03, 2016 | 3.039 | 3.077 | 3.016 | 3.069 | 768,169 | -0.08(-2.39%) |
Aug 02, 2016 | 3.189 | 3.197 | 3.133 | 3.144 | 953,562 | -0.08(-2.56%) |
Aug 01, 2016 | 3.227 | 3.257 | 3.193 | 3.227 | 694,498 | -0.14(-4.03%) |
Jul 29, 2016 | 3.362 | 3.400 | 3.348 | 3.362 | 1,012,860 | +0.08(+2.52%) |
Jul 28, 2016 | 3.054 | 3.355 | 3.054 | 3.280 | 1,517,125 | +0.27(+9.00%) |
Jul 27, 2016 | 3.016 | 3.016 | 2.994 | 3.009 | 389,921 | +0.02(+0.76%) |
Jul 26, 2016 | 2.971 | 2.986 | 2.949 | 2.986 | 427,455 | -0.02(-0.50%) |
Jul 25, 2016 | 3.016 | 3.016 | 2.979 | 3.001 | 365,133 | -0.01(-0.25%) |
Jul 22, 2016 | 3.001 | 3.031 | 3.001 | 3.009 | 381,975 | -0.02(-0.50%) |
Jul 21, 2016 | 3.039 | 3.069 | 3.024 | 3.024 | 575,560 | +0.05(+1.77%) |
Jul 20, 2016 | 2.986 | 2.986 | 2.956 | 2.971 | 350,829 | -0.03(-1.00%) |
Jul 19, 2016 | 2.994 | 3.016 | 2.994 | 3.001 | 614,878 | -0.02(-0.75%) |
Jul 18, 2016 | 2.986 | 3.024 | 2.971 | 3.024 | 794,701 | +0.05(+1.52%) |
Jul 15, 2016 | 2.971 | 3.031 | 2.971 | 2.979 | 1,037,378 | +0.11(+3.66%) |
Jul 14, 2016 | 2.858 | 2.892 | 2.843 | 2.873 | 908,724 | +0.02(+0.53%) |
Jul 13, 2016 | 2.858 | 2.866 | 2.836 | 2.858 | 928,809 | +0.00(+0.00%) |
Jul 12, 2016 | 2.836 | 2.858 | 2.828 | 2.858 | 1,125,995 | +0.07(+2.43%) |
Jul 11, 2016 | 2.753 | 2.791 | 2.746 | 2.791 | 729,963 | +0.17(+6.30%) |
Jul 08, 2016 | 2.603 | 2.643 | 2.588 | 2.625 | 1,406,312 | +0.04(+1.45%) |
Jul 07, 2016 | 2.618 | 2.618 | 2.573 | 2.588 | 990,371 | +0.00(+0.00%) |
Jul 06, 2016 | 2.573 | 2.595 | 2.542 | 2.588 | 1,316,655 | -0.05(-1.99%) |
Jul 05, 2016 | 2.678 | 2.685 | 2.633 | 2.640 | 1,016,290 | -0.07(-2.50%) |
Jul 01, 2016 | 2.700 | 2.708 | 2.708 | 2.708 | 1,263,729 | +0.07(+2.56%) |
Jun 30, 2016 | 2.633 | 2.685 | 2.614 | 2.640 | 974,606 | -0.02(-0.85%) |
Jun 29, 2016 | 2.588 | 2.678 | 2.625 | 2.663 | 9,235,063 | +0.08(+2.91%) |
Jun 28, 2016 | 2.610 | 2.610 | 2.503 | 2.588 | 11,513,110 | +0.02(+0.58%) |
Jun 27, 2016 | 2.625 | 2.625 | 2.531 | 2.573 | 1,745,047 | -0.26(-9.04%) |
Jun 24, 2016 | 2.828 | 2.881 | 2.783 | 2.828 | 987,209 | -0.27(-8.74%) |
Jun 23, 2016 | 3.077 | 3.107 | 3.069 | 3.099 | 403,353 | +0.13(+4.30%) |
Jun 22, 2016 | 2.994 | 3.016 | 2.971 | 2.971 | 332,963 | -0.02(-0.50%) |
Jun 21, 2016 | 2.994 | 3.016 | 2.964 | 2.986 | 377,721 | +0.04(+1.28%) |
Jun 20, 2016 | 2.949 | 2.986 | 2.934 | 2.949 | 527,079 | +0.08(+2.89%) |
Jun 17, 2016 | 2.836 | 2.873 | 2.821 | 2.866 | 395,713 | +0.02(+0.79%) |
Jun 16, 2016 | 2.821 | 2.851 | 2.776 | 2.843 | 991,356 | -0.01(-0.26%) |
Jun 15, 2016 | 2.858 | 2.881 | 2.843 | 2.851 | 650,591 | +0.04(+1.34%) |
Jun 14, 2016 | 2.821 | 2.836 | 2.798 | 2.813 | 1,153,957 | -0.05(-1.84%) |
Jun 13, 2016 | 2.919 | 2.919 | 2.866 | 2.866 | 696,897 | -0.09(-3.05%) |
Jun 10, 2016 | 2.986 | 2.986 | 2.934 | 2.956 | 462,314 | -0.08(-2.48%) |
Jun 09, 2016 | 3.039 | 3.039 | 3.016 | 3.031 | 550,179 | -0.07(-2.18%) |
Jun 08, 2016 | 3.099 | 3.107 | 3.077 | 3.099 | 439,597 | +0.04(+1.23%) |
Jun 07, 2016 | 3.084 | 3.092 | 3.050 | 3.062 | 640,120 | -0.01(-0.25%) |
Jun 06, 2016 | 3.077 | 3.099 | 3.069 | 3.069 | 542,024 | -0.02(-0.73%) |
Jun 03, 2016 | 3.092 | 3.099 | 3.077 | 3.092 | 405,092 | +0.00(+0.00%) |
Jun 02, 2016 | 3.092 | 3.107 | 3.069 | 3.092 | 374,824 | -0.08(-2.61%) |