Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.494 | 2.557 | 2.411 | 2.479 | 8,888 | +0.03(+1.06%) |
Sep 29, 2016 | 2.448 | 2.625 | 2.448 | 2.453 | 17,034 | -0.03(-1.05%) |
Sep 28, 2016 | 2.547 | 2.656 | 2.442 | 2.479 | 56,440 | -0.02(-0.83%) |
Sep 27, 2016 | 2.526 | 2.661 | 2.437 | 2.500 | 22,317 | +0.02(+0.84%) |
Sep 26, 2016 | 2.672 | 2.700 | 2.479 | 2.479 | 24,705 | -0.13(-4.99%) |
Sep 23, 2016 | 2.619 | 2.677 | 2.515 | 2.609 | 54,832 | -0.02(-0.60%) |
Sep 22, 2016 | 2.645 | 2.672 | 2.619 | 2.625 | 11,504 | -0.05(-1.95%) |
Sep 21, 2016 | 2.646 | 2.796 | 2.614 | 2.677 | 44,997 | +0.03(+1.18%) |
Sep 20, 2016 | 2.698 | 2.708 | 2.630 | 2.645 | 26,630 | -0.02(-0.59%) |
Sep 19, 2016 | 2.708 | 2.724 | 2.630 | 2.661 | 33,218 | -0.09(-3.40%) |
Sep 16, 2016 | 2.703 | 2.796 | 2.625 | 2.755 | 46,197 | +0.05(+1.73%) |
Sep 15, 2016 | 2.703 | 2.749 | 2.703 | 2.708 | 6,968 | -0.03(-1.14%) |
Sep 14, 2016 | 2.750 | 2.750 | 2.682 | 2.739 | 16,347 | +0.02(+0.77%) |
Sep 13, 2016 | 2.781 | 2.833 | 2.713 | 2.718 | 30,710 | -0.03(-1.14%) |
Sep 12, 2016 | 2.770 | 2.822 | 2.739 | 2.750 | 38,688 | -0.05(-1.66%) |
Sep 09, 2016 | 2.855 | 2.877 | 2.796 | 2.796 | 6,802 | -0.02(-0.73%) |
Sep 08, 2016 | 2.920 | 2.934 | 2.775 | 2.817 | 24,138 | +0.03(+1.11%) |
Sep 07, 2016 | 2.863 | 2.879 | 2.770 | 2.786 | 69,919 | -0.01(-0.18%) |
Sep 06, 2016 | 2.863 | 2.967 | 2.781 | 2.791 | 40,855 | -0.10(-3.57%) |
Sep 02, 2016 | 2.832 | 2.894 | 2.894 | 2.894 | 5,610 | -0.03(-1.10%) |
Sep 01, 2016 | 2.900 | 2.927 | 2.739 | 2.927 | 31,316 | +0.05(+1.66%) |
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%) |