Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.950 | 3.050 | 2.900 | 3.050 | 10,202 | +0.15(+5.17%) |
Oct 28, 2016 | 2.850 | 2.950 | 2.850 | 2.900 | 8,272 | +0.00(+0.00%) |
Oct 27, 2016 | 2.900 | 2.950 | 2.850 | 2.900 | 1,602 | +0.00(+0.00%) |
Oct 26, 2016 | 2.950 | 2.989 | 2.850 | 2.900 | 12,641 | +0.05(+1.75%) |
Oct 25, 2016 | 2.950 | 2.951 | 2.850 | 2.850 | 27,115 | -0.15(-5.00%) |
Oct 24, 2016 | 2.900 | 3.000 | 2.850 | 3.000 | 5,316 | +0.15(+5.26%) |
Oct 21, 2016 | 2.850 | 2.850 | 2.800 | 2.850 | 2,175 | -0.04(-1.55%) |
Oct 20, 2016 | 2.700 | 2.900 | 2.700 | 2.895 | 7,901 | +0.19(+7.22%) |
Oct 19, 2016 | 2.750 | 2.750 | 2.700 | 2.700 | 17,384 | -0.10(-3.57%) |
Oct 18, 2016 | 3.000 | 3.000 | 2.800 | 2.800 | 13,291 | -0.15(-5.08%) |
Oct 17, 2016 | 3.000 | 3.050 | 2.850 | 2.950 | 28,880 | -0.05(-1.63%) |
Oct 14, 2016 | 3.000 | 3.000 | 2.970 | 2.999 | 14,214 | +0.01(+0.30%) |
Oct 13, 2016 | 3.000 | 3.000 | 2.978 | 2.990 | 11,726 | -0.00(-0.02%) |
Oct 12, 2016 | 3.000 | 3.000 | 2.990 | 2.990 | 17,297 | -0.01(-0.32%) |
Oct 11, 2016 | 3.000 | 3.000 | 2.990 | 3.000 | 3,951 | +0.01(+0.33%) |
Oct 10, 2016 | 3.000 | 3.000 | 2.990 | 2.990 | 2,501 | -0.01(-0.33%) |
Oct 07, 2016 | 3.000 | 3.000 | 2.990 | 3.000 | 3,229 | +0.01(+0.33%) |
Oct 06, 2016 | 3.000 | 3.057 | 2.990 | 2.990 | 17,463 | -0.04(-1.32%) |
Oct 05, 2016 | 3.000 | 3.040 | 2.990 | 3.030 | 4,143 | +0.04(+1.34%) |
Oct 04, 2016 | 3.000 | 3.000 | 2.990 | 2.990 | 4,925 | -0.01(-0.33%) |
Oct 03, 2016 | 3.000 | 3.000 | 2.990 | 3.000 | 3,526 | -0.01(-0.33%) |
Sep 30, 2016 | 3.000 | 3.060 | 2.890 | 3.010 | 44,220 | -0.05(-1.64%) |
Sep 29, 2016 | 3.000 | 3.060 | 2.990 | 3.060 | 5,999 | +0.07(+2.34%) |
Sep 28, 2016 | 3.000 | 3.000 | 2.990 | 2.990 | 2,430 | -0.01(-0.33%) |
Sep 27, 2016 | 3.000 | 3.000 | 2.970 | 3.000 | 4,357 | +0.01(+0.33%) |
Sep 26, 2016 | 3.000 | 3.000 | 2.879 | 2.990 | 9,512 | +0.11(+3.82%) |
Sep 23, 2016 | 3.000 | 3.000 | 2.860 | 2.880 | 20,463 | -0.11(-3.68%) |
Sep 22, 2016 | 3.000 | 3.100 | 2.900 | 2.990 | 21,450 | -0.01(-0.33%) |
Sep 21, 2016 | 3.090 | 3.090 | 2.990 | 3.000 | 2,388 | +0.00(+0.00%) |
Sep 20, 2016 | 3.090 | 3.090 | 3.000 | 3.000 | 2,507 | +0.00(+0.00%) |
Sep 19, 2016 | 3.000 | 3.000 | 2.970 | 3.000 | 6,780 | +0.08(+2.74%) |
Sep 16, 2016 | 3.115 | 3.115 | 2.910 | 2.920 | 74,188 | -0.15(-4.89%) |
Sep 15, 2016 | 3.180 | 3.220 | 3.060 | 3.070 | 7,898 | -0.06(-1.92%) |
Sep 14, 2016 | 3.180 | 3.180 | 3.130 | 3.130 | 723 | -0.02(-0.63%) |
Sep 13, 2016 | 3.100 | 3.150 | 3.100 | 3.150 | 833 | +0.07(+2.27%) |
Sep 12, 2016 | 3.112 | 3.112 | 3.070 | 3.080 | 4,059 | -0.02(-0.65%) |
Sep 09, 2016 | 3.135 | 3.135 | 3.100 | 3.100 | 997 | -0.04(-1.30%) |
Sep 08, 2016 | 3.180 | 3.180 | 3.141 | 3.141 | 282 | +0.01(+0.34%) |
Sep 07, 2016 | 3.220 | 3.230 | 3.120 | 3.130 | 3,081 | +0.02(+0.64%) |
Sep 06, 2016 | 3.190 | 3.250 | 3.110 | 3.110 | 1,956 | -0.06(-1.89%) |
Sep 02, 2016 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | -0.01(-0.31%) |
Sep 01, 2016 | 3.050 | 3.180 | 3.050 | 3.180 | 939 | -0.02(-0.50%) |
Aug 31, 2016 | 3.170 | 3.196 | 3.170 | 3.196 | 510 | +0.10(+3.10%) |
Aug 30, 2016 | 3.187 | 3.187 | 3.100 | 3.100 | 922 | -0.06(-1.75%) |
Aug 29, 2016 | 3.217 | 3.230 | 3.155 | 3.155 | 1,142 | -0.00(-0.15%) |
Aug 26, 2016 | 3.110 | 3.190 | 3.110 | 3.160 | 925 | +0.06(+1.94%) |
Aug 25, 2016 | 3.117 | 3.117 | 3.100 | 3.100 | 642 | +0.00(+0.00%) |
Aug 24, 2016 | 3.100 | 3.150 | 3.043 | 3.100 | 4,236 | +0.02(+0.65%) |
Aug 23, 2016 | 3.100 | 3.250 | 2.990 | 3.080 | 25,883 | -0.03(-1.03%) |
Aug 22, 2016 | 3.150 | 3.150 | 3.100 | 3.112 | 1,659 | -0.04(-1.19%) |
Aug 19, 2016 | 3.108 | 3.150 | 3.108 | 3.150 | 1,532 | +0.05(+1.60%) |
Aug 18, 2016 | 3.100 | 3.103 | 3.100 | 3.100 | 446 | +0.00(+0.00%) |
Aug 17, 2016 | 3.100 | 3.120 | 2.990 | 3.100 | 5,067 | -0.01(-0.32%) |
Aug 16, 2016 | 3.110 | 3.120 | 3.020 | 3.110 | 3,259 | +0.01(+0.32%) |
Aug 15, 2016 | 3.140 | 3.140 | 3.030 | 3.100 | 3,905 | -0.04(-1.27%) |
Aug 12, 2016 | 3.150 | 3.150 | 3.130 | 3.140 | 701 | +0.00(+0.00%) |
Aug 11, 2016 | 3.150 | 3.150 | 3.140 | 3.140 | 649 | -0.02(-0.63%) |
Aug 10, 2016 | 3.160 | 3.160 | 3.160 | 3.160 | 132 | +0.02(+0.64%) |
Aug 09, 2016 | 3.160 | 3.161 | 3.140 | 3.140 | 1,101 | -0.02(-0.63%) |
Aug 08, 2016 | 3.180 | 3.180 | 3.160 | 3.160 | 805 | -0.03(-0.94%) |
Aug 05, 2016 | 3.190 | 3.190 | 3.190 | 3.190 | 10,102 | +0.02(+0.65%) |
Aug 04, 2016 | 2.990 | 3.169 | 2.990 | 3.169 | 6,226 | -0.00(-0.02%) |
Aug 03, 2016 | 3.190 | 3.190 | 3.170 | 3.170 | 804 | -0.04(-1.25%) |
Aug 02, 2016 | 3.190 | 3.210 | 3.177 | 3.210 | 1,230 | -0.04(-1.23%) |