Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.220 | 3.240 | 3.120 | 3.120 | 1,398,690 | -0.11(-3.41%) |
Oct 28, 2016 | 3.370 | 3.400 | 3.090 | 3.230 | 6,962,163 | -0.18(-5.28%) |
Oct 27, 2016 | 3.500 | 3.650 | 3.350 | 3.410 | 6,100,006 | -0.04(-1.16%) |
Oct 26, 2016 | 3.260 | 3.450 | 3.210 | 3.450 | 5,275,392 | +0.16(+4.86%) |
Oct 25, 2016 | 3.300 | 3.380 | 3.230 | 3.290 | 2,535,923 | +0.00(+0.00%) |
Oct 24, 2016 | 3.250 | 3.300 | 3.210 | 3.290 | 2,911,105 | +0.09(+2.81%) |
Oct 21, 2016 | 3.160 | 3.230 | 3.100 | 3.200 | 2,450,620 | +0.04(+1.27%) |
Oct 20, 2016 | 3.050 | 3.160 | 3.020 | 3.160 | 2,229,476 | +0.10(+3.27%) |
Oct 19, 2016 | 3.090 | 3.110 | 3.000 | 3.060 | 4,678,519 | +0.06(+2.00%) |
Oct 18, 2016 | 3.000 | 3.070 | 2.980 | 3.000 | 3,186,268 | +0.01(+0.33%) |
Oct 17, 2016 | 2.990 | 3.050 | 2.930 | 2.990 | 1,522,727 | +0.03(+1.01%) |
Oct 14, 2016 | 3.000 | 3.020 | 2.940 | 2.960 | 2,326,296 | -0.03(-1.00%) |
Oct 13, 2016 | 2.970 | 3.020 | 2.930 | 2.990 | 2,610,063 | +0.00(+0.00%) |
Oct 12, 2016 | 3.130 | 3.155 | 2.990 | 2.990 | 2,067,416 | -0.14(-4.47%) |
Oct 11, 2016 | 3.150 | 3.190 | 3.100 | 3.130 | 1,649,939 | -0.05(-1.57%) |
Oct 10, 2016 | 3.140 | 3.210 | 3.140 | 3.180 | 1,313,704 | +0.05(+1.60%) |
Oct 07, 2016 | 3.150 | 3.190 | 3.060 | 3.130 | 1,144,463 | -0.03(-0.95%) |
Oct 06, 2016 | 3.190 | 3.210 | 3.120 | 3.160 | 1,392,356 | -0.05(-1.56%) |
Oct 05, 2016 | 3.250 | 3.300 | 3.170 | 3.210 | 2,599,783 | +0.01(+0.31%) |
Oct 04, 2016 | 3.190 | 3.240 | 3.160 | 3.200 | 1,559,317 | +0.00(+0.00%) |
Oct 03, 2016 | 3.200 | 3.240 | 3.100 | 3.200 | 2,495,022 | +0.01(+0.31%) |
Sep 30, 2016 | 3.170 | 3.250 | 3.125 | 3.190 | 2,460,197 | +0.06(+1.92%) |
Sep 29, 2016 | 3.230 | 3.270 | 3.110 | 3.130 | 1,750,777 | -0.11(-3.40%) |
Sep 28, 2016 | 3.270 | 3.310 | 3.070 | 3.240 | 4,545,657 | -0.01(-0.31%) |
Sep 27, 2016 | 3.140 | 3.310 | 3.120 | 3.250 | 8,171,085 | +0.13(+4.17%) |
Sep 26, 2016 | 2.940 | 3.150 | 2.930 | 3.120 | 10,178,869 | +0.18(+6.12%) |
Sep 23, 2016 | 2.670 | 2.970 | 2.650 | 2.940 | 4,197,034 | +0.24(+8.89%) |
Sep 22, 2016 | 2.750 | 2.780 | 2.690 | 2.700 | 1,400,834 | -0.02(-0.74%) |
Sep 21, 2016 | 2.650 | 2.740 | 2.640 | 2.720 | 1,936,612 | +0.07(+2.64%) |
Sep 20, 2016 | 2.570 | 2.690 | 2.570 | 2.650 | 2,379,228 | +0.08(+3.11%) |
Sep 19, 2016 | 2.690 | 2.710 | 2.560 | 2.570 | 2,879,992 | -0.10(-3.75%) |
Sep 16, 2016 | 2.720 | 2.730 | 2.630 | 2.670 | 2,861,272 | -0.04(-1.48%) |
Sep 15, 2016 | 2.740 | 2.750 | 2.660 | 2.710 | 2,262,837 | -0.02(-0.73%) |
Sep 14, 2016 | 2.830 | 2.920 | 2.700 | 2.730 | 4,698,820 | -0.11(-3.87%) |
Sep 13, 2016 | 2.850 | 2.880 | 2.790 | 2.840 | 3,345,559 | -0.11(-3.73%) |
Sep 12, 2016 | 2.840 | 3.000 | 2.790 | 2.950 | 7,853,198 | -0.22(-6.94%) |
Sep 09, 2016 | 3.420 | 3.430 | 3.150 | 3.170 | 4,516,464 | -0.18(-5.37%) |
Sep 08, 2016 | 3.150 | 3.440 | 3.140 | 3.350 | 6,709,186 | +0.22(+7.03%) |
Sep 07, 2016 | 3.000 | 3.170 | 2.970 | 3.130 | 5,780,569 | +0.14(+4.68%) |
Sep 06, 2016 | 2.950 | 3.070 | 2.950 | 2.990 | 4,047,569 | +0.07(+2.40%) |
Sep 02, 2016 | 2.830 | 2.920 | 2.920 | 2.920 | 5,127,800 | +0.13(+4.66%) |
Sep 01, 2016 | 2.840 | 2.860 | 2.734 | 2.790 | 4,247,581 | -0.01(-0.36%) |
Aug 31, 2016 | 2.830 | 2.895 | 2.770 | 2.800 | 6,151,206 | +0.01(+0.36%) |
Aug 30, 2016 | 3.000 | 3.020 | 2.740 | 2.790 | 5,432,762 | -0.20(-6.69%) |
Aug 29, 2016 | 3.070 | 3.070 | 2.930 | 2.990 | 3,020,593 | -0.09(-2.92%) |
Aug 26, 2016 | 3.080 | 3.100 | 3.010 | 3.080 | 2,673,362 | +0.01(+0.33%) |
Aug 25, 2016 | 3.080 | 3.120 | 2.980 | 3.070 | 2,376,284 | +0.00(+0.00%) |
Aug 24, 2016 | 3.200 | 3.250 | 3.020 | 3.070 | 4,220,480 | -0.11(-3.46%) |
Aug 23, 2016 | 3.180 | 3.250 | 3.160 | 3.180 | 2,398,972 | +0.03(+0.95%) |
Aug 22, 2016 | 3.150 | 3.290 | 3.140 | 3.150 | 4,794,426 | -0.01(-0.32%) |
Aug 19, 2016 | 3.110 | 3.320 | 3.080 | 3.160 | 4,233,722 | +0.07(+2.27%) |
Aug 18, 2016 | 3.070 | 3.150 | 3.060 | 3.090 | 1,836,821 | +0.02(+0.65%) |
Aug 17, 2016 | 3.090 | 3.170 | 3.050 | 3.070 | 2,062,290 | -0.03(-0.97%) |
Aug 16, 2016 | 3.170 | 3.190 | 3.085 | 3.100 | 1,488,637 | -0.07(-2.21%) |
Aug 15, 2016 | 3.120 | 3.200 | 3.080 | 3.170 | 2,880,322 | +0.10(+3.26%) |
Aug 12, 2016 | 3.050 | 3.115 | 3.020 | 3.070 | 7,260,532 | +0.00(+0.00%) |
Aug 11, 2016 | 2.980 | 3.120 | 2.910 | 3.070 | 10,968,265 | -0.25(-7.53%) |
Aug 10, 2016 | 3.370 | 3.430 | 3.260 | 3.320 | 2,664,690 | -0.01(-0.30%) |
Aug 09, 2016 | 3.180 | 3.350 | 3.170 | 3.330 | 1,848,996 | +0.14(+4.39%) |
Aug 08, 2016 | 3.360 | 3.460 | 3.020 | 3.190 | 3,629,467 | -0.14(-4.20%) |
Aug 05, 2016 | 3.260 | 3.430 | 3.260 | 3.330 | 3,557,323 | +0.05(+1.52%) |
Aug 04, 2016 | 3.150 | 3.340 | 2.950 | 3.280 | 8,918,680 | -0.04(-1.20%) |
Aug 03, 2016 | 3.210 | 3.360 | 3.130 | 3.320 | 15,312,888 | +0.14(+4.40%) |
Aug 02, 2016 | 2.940 | 3.190 | 2.920 | 3.180 | 16,660,750 | +0.27(+9.28%) |