Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.950 | 2.950 | 2.850 | 2.850 | 26,198 | -0.02(-0.87%) |
Oct 28, 2016 | 2.900 | 2.925 | 2.850 | 2.875 | 6,802 | +0.02(+0.88%) |
Oct 27, 2016 | 2.900 | 3.025 | 2.800 | 2.850 | 36,900 | +0.00(+0.00%) |
Oct 26, 2016 | 3.000 | 3.100 | 2.850 | 2.850 | 41,919 | -0.10(-3.39%) |
Oct 25, 2016 | 3.000 | 3.100 | 2.950 | 2.950 | 7,150 | -0.15(-4.84%) |
Oct 24, 2016 | 3.050 | 3.150 | 2.997 | 3.100 | 16,783 | +0.10(+3.33%) |
Oct 21, 2016 | 2.850 | 3.150 | 2.850 | 3.000 | 11,722 | +0.10(+3.45%) |
Oct 20, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 926 | +0.00(+0.00%) |
Oct 19, 2016 | 2.900 | 2.950 | 2.850 | 2.900 | 10,439 | +0.10(+3.57%) |
Oct 18, 2016 | 2.950 | 2.950 | 2.751 | 2.800 | 30,047 | -0.10(-3.45%) |
Oct 17, 2016 | 2.950 | 2.950 | 2.750 | 2.900 | 22,211 | -0.01(-0.34%) |
Oct 14, 2016 | 2.950 | 3.000 | 2.893 | 2.910 | 7,617 | -0.02(-0.68%) |
Oct 13, 2016 | 2.900 | 2.980 | 2.900 | 2.930 | 18,420 | +0.01(+0.34%) |
Oct 12, 2016 | 3.000 | 3.070 | 2.960 | 2.920 | 53,628 | -0.12(-3.95%) |
Oct 11, 2016 | 3.060 | 3.100 | 3.010 | 3.040 | 14,465 | +0.00(+0.00%) |
Oct 10, 2016 | 2.960 | 3.100 | 2.920 | 3.040 | 28,454 | -0.04(-1.30%) |
Oct 07, 2016 | 3.140 | 3.150 | 3.050 | 3.080 | 36,662 | -0.08(-2.53%) |
Oct 06, 2016 | 3.160 | 3.250 | 3.080 | 3.160 | 41,884 | -0.02(-0.63%) |
Oct 05, 2016 | 3.150 | 3.250 | 3.058 | 3.180 | 21,678 | +0.02(+0.63%) |
Oct 04, 2016 | 3.160 | 3.230 | 3.130 | 3.160 | 25,495 | +0.01(+0.32%) |
Oct 03, 2016 | 3.150 | 3.400 | 3.100 | 3.150 | 167,874 | +0.06(+1.94%) |
Sep 30, 2016 | 2.860 | 3.090 | 2.850 | 3.090 | 11,891 | +0.13(+4.57%) |
Sep 29, 2016 | 2.930 | 3.050 | 2.860 | 2.955 | 18,383 | -0.02(-0.51%) |
Sep 28, 2016 | 2.890 | 3.050 | 2.820 | 2.970 | 20,216 | +0.05(+1.71%) |
Sep 27, 2016 | 2.960 | 3.060 | 2.830 | 2.920 | 29,494 | -0.08(-2.67%) |
Sep 26, 2016 | 2.950 | 3.070 | 2.900 | 3.000 | 11,116 | +0.07(+2.39%) |
Sep 23, 2016 | 2.890 | 3.030 | 2.850 | 2.930 | 9,085 | +0.06(+2.09%) |
Sep 22, 2016 | 2.840 | 2.970 | 2.810 | 2.870 | 8,211 | -0.04(-1.37%) |
Sep 21, 2016 | 2.880 | 2.990 | 2.850 | 2.910 | 3,395 | +0.04(+1.57%) |
Sep 20, 2016 | 3.020 | 3.020 | 2.860 | 2.865 | 17,280 | -0.12(-4.18%) |
Sep 19, 2016 | 3.210 | 3.250 | 2.890 | 2.990 | 19,448 | -0.21(-6.56%) |
Sep 16, 2016 | 2.830 | 3.200 | 2.790 | 3.200 | 56,297 | +0.45(+16.36%) |
Sep 15, 2016 | 2.700 | 2.890 | 2.700 | 2.750 | 22,606 | +0.09(+3.38%) |
Sep 14, 2016 | 2.740 | 2.840 | 2.550 | 2.660 | 56,785 | -0.05(-1.85%) |
Sep 13, 2016 | 2.810 | 2.870 | 2.670 | 2.710 | 29,354 | -0.08(-2.87%) |
Sep 12, 2016 | 2.880 | 2.920 | 2.760 | 2.790 | 31,018 | -0.13(-4.45%) |
Sep 09, 2016 | 3.320 | 3.320 | 2.800 | 2.920 | 83,707 | -0.18(-5.81%) |
Sep 08, 2016 | 3.050 | 3.200 | 2.900 | 3.100 | 46,363 | +0.06(+1.97%) |
Sep 07, 2016 | 3.190 | 3.330 | 3.040 | 3.040 | 27,083 | -0.14(-4.40%) |
Sep 06, 2016 | 3.220 | 3.300 | 3.150 | 3.180 | 24,494 | +0.01(+0.32%) |
Sep 02, 2016 | 3.140 | 3.170 | 3.170 | 3.170 | 2,200 | -0.11(-3.35%) |
Sep 01, 2016 | 3.150 | 3.280 | 3.110 | 3.280 | 5,118 | +0.11(+3.47%) |
Aug 31, 2016 | 3.281 | 3.299 | 3.150 | 3.170 | 4,157 | -0.18(-5.37%) |
Aug 30, 2016 | 3.170 | 3.350 | 3.140 | 3.350 | 5,380 | +0.21(+6.69%) |
Aug 29, 2016 | 3.070 | 3.360 | 3.065 | 3.140 | 6,004 | -0.05(-1.72%) |
Aug 26, 2016 | 3.300 | 3.510 | 3.150 | 3.195 | 32,352 | -0.19(-5.47%) |
Aug 25, 2016 | 3.220 | 3.390 | 3.200 | 3.380 | 5,501 | +0.16(+4.97%) |
Aug 24, 2016 | 3.230 | 3.310 | 3.130 | 3.220 | 15,379 | -0.01(-0.31%) |
Aug 23, 2016 | 3.210 | 3.240 | 3.200 | 3.230 | 4,337 | -0.01(-0.31%) |
Aug 22, 2016 | 3.230 | 3.264 | 3.030 | 3.240 | 11,781 | +0.07(+2.20%) |
Aug 19, 2016 | 3.170 | 3.270 | 3.000 | 3.170 | 27,543 | -0.06(-1.85%) |
Aug 18, 2016 | 3.190 | 3.340 | 3.140 | 3.230 | 10,519 | +0.01(+0.31%) |
Aug 17, 2016 | 3.340 | 3.340 | 3.140 | 3.220 | 26,482 | -0.07(-2.13%) |
Aug 16, 2016 | 3.290 | 3.380 | 3.100 | 3.290 | 40,136 | -0.03(-0.90%) |
Aug 15, 2016 | 2.960 | 3.380 | 2.940 | 3.320 | 14,482 | +0.33(+11.04%) |
Aug 12, 2016 | 2.950 | 2.990 | 2.820 | 2.990 | 12,422 | +0.11(+3.82%) |
Aug 11, 2016 | 2.800 | 3.040 | 2.790 | 2.880 | 34,276 | +0.26(+9.92%) |
Aug 10, 2016 | 2.650 | 2.790 | 2.610 | 2.620 | 7,550 | -0.08(-2.82%) |
Aug 09, 2016 | 2.650 | 2.700 | 2.550 | 2.696 | 9,353 | +0.05(+1.92%) |
Aug 08, 2016 | 2.610 | 2.680 | 2.540 | 2.645 | 4,025 | +0.01(+0.20%) |
Aug 05, 2016 | 2.530 | 2.640 | 2.410 | 2.640 | 9,120 | +0.10(+3.94%) |
Aug 04, 2016 | 2.610 | 2.610 | 2.500 | 2.540 | 3,488 | +0.02(+0.79%) |
Aug 03, 2016 | 2.530 | 2.560 | 2.510 | 2.520 | 2,126 | -0.01(-0.40%) |
Aug 02, 2016 | 2.500 | 2.590 | 2.500 | 2.530 | 26,226 | +0.02(+0.80%) |