Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.758 | 2.790 | 2.685 | 2.718 | 169,808 | -0.02(-0.88%) |
Aug 30, 2016 | 2.677 | 2.742 | 2.677 | 2.742 | 74,345 | +0.06(+2.40%) |
Aug 29, 2016 | 2.677 | 2.734 | 2.661 | 2.677 | 187,139 | -0.01(-0.30%) |
Aug 26, 2016 | 2.645 | 2.766 | 2.645 | 2.685 | 196,037 | +0.04(+1.52%) |
Aug 25, 2016 | 2.573 | 2.661 | 2.573 | 2.645 | 224,585 | +0.04(+1.54%) |
Aug 24, 2016 | 2.613 | 2.653 | 2.597 | 2.605 | 95,388 | -0.02(-0.92%) |
Aug 23, 2016 | 2.525 | 2.645 | 2.525 | 2.629 | 99,852 | +0.09(+3.48%) |
Aug 22, 2016 | 2.541 | 2.573 | 2.476 | 2.541 | 145,405 | +0.00(+0.00%) |
Aug 19, 2016 | 2.541 | 2.645 | 2.517 | 2.541 | 240,489 | +0.02(+0.64%) |
Aug 18, 2016 | 2.476 | 2.557 | 2.464 | 2.525 | 147,767 | +0.06(+2.61%) |
Aug 17, 2016 | 2.492 | 2.500 | 2.460 | 2.460 | 119,149 | -0.03(-1.29%) |
Aug 16, 2016 | 2.517 | 2.585 | 2.476 | 2.492 | 142,623 | -0.03(-1.27%) |
Aug 15, 2016 | 2.557 | 2.557 | 2.500 | 2.525 | 191,954 | -0.03(-1.26%) |
Aug 12, 2016 | 2.605 | 2.613 | 2.500 | 2.557 | 91,869 | -0.06(-2.45%) |
Aug 11, 2016 | 2.605 | 2.685 | 2.605 | 2.621 | 244,199 | +0.01(+0.31%) |
Aug 10, 2016 | 2.653 | 2.677 | 2.613 | 2.613 | 138,011 | -0.06(-2.40%) |
Aug 09, 2016 | 2.693 | 2.750 | 2.653 | 2.677 | 171,691 | -0.01(-0.30%) |
Aug 08, 2016 | 2.758 | 2.778 | 2.645 | 2.685 | 197,235 | -0.07(-2.62%) |
Aug 05, 2016 | 2.734 | 2.838 | 2.734 | 2.758 | 126,684 | +0.02(+0.88%) |
Aug 04, 2016 | 2.798 | 2.830 | 2.701 | 2.734 | 219,617 | -0.09(-3.13%) |
Aug 03, 2016 | 2.902 | 2.902 | 2.693 | 2.822 | 406,731 | -0.25(-8.12%) |
Aug 02, 2016 | 3.136 | 3.160 | 3.031 | 3.071 | 169,527 | -0.06(-2.05%) |
Aug 01, 2016 | 3.168 | 3.216 | 3.136 | 3.136 | 132,098 | -0.03(-1.02%) |
Jul 29, 2016 | 3.095 | 3.184 | 3.055 | 3.168 | 156,477 | +0.05(+1.55%) |
Jul 28, 2016 | 3.208 | 3.208 | 3.120 | 3.120 | 60,089 | -0.06(-2.02%) |
Jul 27, 2016 | 3.321 | 3.321 | 3.152 | 3.184 | 130,164 | -0.14(-4.35%) |
Jul 26, 2016 | 3.345 | 3.385 | 3.329 | 3.329 | 81,919 | +0.01(+0.24%) |
Jul 25, 2016 | 3.361 | 3.401 | 3.321 | 3.321 | 91,821 | -0.07(-2.13%) |
Jul 22, 2016 | 3.401 | 3.465 | 3.377 | 3.393 | 60,939 | -0.02(-0.47%) |
Jul 21, 2016 | 3.401 | 3.449 | 3.401 | 3.409 | 152,597 | +0.00(+0.00%) |
Jul 20, 2016 | 3.321 | 3.465 | 3.304 | 3.409 | 178,806 | +0.10(+3.16%) |
Jul 19, 2016 | 3.256 | 3.321 | 3.224 | 3.304 | 111,951 | +0.06(+1.73%) |
Jul 18, 2016 | 3.272 | 3.312 | 3.224 | 3.248 | 110,023 | -0.03(-0.98%) |
Jul 15, 2016 | 3.312 | 3.337 | 3.240 | 3.280 | 97,591 | +0.00(+0.00%) |
Jul 14, 2016 | 3.345 | 3.369 | 3.280 | 3.280 | 107,298 | -0.05(-1.45%) |
Jul 13, 2016 | 3.353 | 3.393 | 3.280 | 3.329 | 87,059 | -0.01(-0.24%) |
Jul 12, 2016 | 3.288 | 3.417 | 3.248 | 3.337 | 185,206 | +0.08(+2.47%) |
Jul 11, 2016 | 3.208 | 3.256 | 3.200 | 3.256 | 124,551 | +0.10(+3.05%) |
Jul 08, 2016 | 3.087 | 3.168 | 3.039 | 3.160 | 164,175 | +0.12(+3.97%) |
Jul 07, 2016 | 3.079 | 3.152 | 3.015 | 3.039 | 136,476 | -0.03(-1.05%) |
Jul 06, 2016 | 3.047 | 3.087 | 3.015 | 3.071 | 97,552 | +0.03(+1.06%) |
Jul 05, 2016 | 3.087 | 3.152 | 3.015 | 3.039 | 433,098 | -0.10(-3.08%) |
Jul 01, 2016 | 3.120 | 3.136 | 3.136 | 3.136 | 82,462 | +0.01(+0.26%) |
Jun 30, 2016 | 3.192 | 3.248 | 3.111 | 3.128 | 207,056 | -0.06(-2.02%) |
Jun 29, 2016 | 3.063 | 3.200 | 3.039 | 3.192 | 293,688 | +0.14(+4.75%) |
Jun 28, 2016 | 3.128 | 3.128 | 3.015 | 3.047 | 246,750 | -0.03(-1.04%) |
Jun 27, 2016 | 3.176 | 3.176 | 3.055 | 3.079 | 212,271 | -0.10(-3.04%) |
Jun 24, 2016 | 3.079 | 3.200 | 3.045 | 3.176 | 1,543,201 | -0.08(-2.47%) |
Jun 23, 2016 | 3.136 | 3.256 | 3.107 | 3.256 | 199,346 | +0.18(+6.02%) |
Jun 22, 2016 | 3.224 | 3.224 | 3.015 | 3.071 | 191,873 | -0.11(-3.54%) |
Jun 21, 2016 | 3.337 | 3.353 | 3.176 | 3.184 | 155,420 | -0.14(-4.35%) |
Jun 20, 2016 | 3.345 | 3.377 | 3.208 | 3.329 | 255,146 | +0.08(+2.48%) |
Jun 17, 2016 | 3.264 | 3.329 | 3.232 | 3.248 | 335,645 | -0.01(-0.25%) |
Jun 16, 2016 | 3.256 | 3.288 | 3.192 | 3.256 | 140,471 | -0.02(-0.74%) |
Jun 15, 2016 | 3.240 | 3.377 | 3.216 | 3.280 | 202,504 | +0.04(+1.24%) |
Jun 14, 2016 | 3.216 | 3.260 | 3.192 | 3.240 | 127,287 | +0.03(+1.00%) |
Jun 13, 2016 | 3.176 | 3.280 | 3.160 | 3.208 | 216,917 | +0.00(+0.00%) |
Jun 10, 2016 | 3.232 | 3.329 | 3.208 | 3.208 | 202,169 | -0.06(-1.72%) |
Jun 09, 2016 | 3.393 | 3.393 | 3.256 | 3.264 | 181,403 | -0.14(-4.02%) |
Jun 08, 2016 | 3.329 | 3.401 | 3.288 | 3.401 | 156,594 | +0.07(+2.17%) |
Jun 07, 2016 | 3.248 | 3.361 | 3.216 | 3.329 | 200,529 | +0.08(+2.48%) |
Jun 06, 2016 | 3.425 | 3.481 | 3.216 | 3.248 | 387,949 | -0.15(-4.49%) |
Jun 03, 2016 | 3.361 | 3.409 | 3.288 | 3.401 | 232,438 | +0.06(+1.93%) |
Jun 02, 2016 | 3.473 | 3.489 | 3.337 | 3.337 | 250,346 | -0.17(-4.82%) |