Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 3.200 | 3.250 | 3.190 | 3.250 | 4,762 | +0.05(+1.57%) |
Jul 29, 2016 | 3.200 | 3.200 | 3.200 | 3.200 | 225 | -0.00(-0.00%) |
Jul 28, 2016 | 3.230 | 3.240 | 3.150 | 3.200 | 3,252 | -0.05(-1.54%) |
Jul 27, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 485 | +0.03(+0.93%) |
Jul 26, 2016 | 3.250 | 3.250 | 3.170 | 3.220 | 6,245 | -0.03(-0.92%) |
Jul 25, 2016 | 3.270 | 3.280 | 3.250 | 3.250 | 5,717 | -0.04(-1.22%) |
Jul 22, 2016 | 3.270 | 3.300 | 3.150 | 3.290 | 12,576 | +0.02(+0.61%) |
Jul 21, 2016 | 3.270 | 3.460 | 3.270 | 3.270 | 4,068 | -0.16(-4.66%) |
Jul 20, 2016 | 3.306 | 3.440 | 3.306 | 3.430 | 1,023 | +0.08(+2.39%) |
Jul 19, 2016 | 3.550 | 3.550 | 3.250 | 3.350 | 6,488 | -0.20(-5.61%) |
Jul 18, 2016 | 3.250 | 3.990 | 3.250 | 3.549 | 60,640 | +0.30(+9.37%) |
Jul 15, 2016 | 3.240 | 3.245 | 3.240 | 3.245 | 1,501 | -0.00(-0.15%) |
Jul 14, 2016 | 3.245 | 3.250 | 3.240 | 3.250 | 1,188 | -0.05(-1.52%) |
Jul 13, 2016 | 3.290 | 3.300 | 3.287 | 3.300 | 1,000 | +0.05(+1.54%) |
Jul 12, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 1,539 | -0.05(-1.52%) |
Jul 11, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 163 | +0.00(+0.00%) |
Jul 08, 2016 | 3.300 | 3.300 | 3.290 | 3.300 | 515 | +0.01(+0.26%) |
Jul 07, 2016 | 3.300 | 3.300 | 3.290 | 3.292 | 600 | -0.01(-0.25%) |
Jul 06, 2016 | 3.280 | 3.300 | 3.270 | 3.300 | 667 | -0.01(-0.30%) |
Jul 05, 2016 | 3.250 | 3.310 | 3.250 | 3.310 | 668 | +0.01(+0.30%) |
Jul 01, 2016 | 3.250 | 3.300 | 3.300 | 3.300 | 300 | +0.04(+1.23%) |
Jun 30, 2016 | 3.355 | 3.355 | 3.250 | 3.260 | 3,323 | +0.01(+0.31%) |
Jun 29, 2016 | 3.250 | 3.280 | 3.250 | 3.250 | 4,547 | +0.10(+3.17%) |
Jun 28, 2016 | 3.370 | 3.370 | 3.150 | 3.150 | 18,051 | -0.19(-5.69%) |
Jun 27, 2016 | 3.334 | 3.340 | 3.300 | 3.340 | 2,048 | -0.02(-0.45%) |
Jun 24, 2016 | 3.260 | 3.355 | 3.260 | 3.355 | 309 | +0.06(+1.67%) |
Jun 23, 2016 | 3.330 | 3.380 | 3.250 | 3.300 | 7,793 | -0.05(-1.49%) |
Jun 22, 2016 | 3.380 | 3.380 | 3.300 | 3.350 | 3,095 | -0.03(-0.89%) |
Jun 21, 2016 | 3.260 | 3.380 | 3.260 | 3.380 | 4,724 | +0.08(+2.42%) |
Jun 20, 2016 | 3.380 | 3.380 | 3.300 | 3.300 | 3,110 | -0.05(-1.49%) |
Jun 17, 2016 | 3.260 | 3.350 | 3.260 | 3.350 | 11,497 | +0.09(+2.76%) |
Jun 16, 2016 | 3.260 | 3.260 | 3.260 | 3.260 | 701 | -0.02(-0.61%) |
Jun 15, 2016 | 3.260 | 3.290 | 3.260 | 3.280 | 912 | +0.02(+0.61%) |
Jun 14, 2016 | 3.260 | 3.290 | 3.260 | 3.260 | 505 | -0.02(-0.61%) |
Jun 13, 2016 | 3.260 | 3.290 | 3.200 | 3.280 | 1,601 | +0.02(+0.61%) |
Jun 10, 2016 | 3.260 | 3.290 | 3.260 | 3.260 | 588 | +0.00(+0.00%) |
Jun 09, 2016 | 3.260 | 3.290 | 3.170 | 3.260 | 1,326 | +0.00(+0.00%) |
Jun 08, 2016 | 3.270 | 3.270 | 3.260 | 3.260 | 9,194 | +0.00(+0.00%) |
Jun 07, 2016 | 3.270 | 3.270 | 3.260 | 3.260 | 876 | +0.00(+0.00%) |
Jun 06, 2016 | 3.270 | 3.320 | 3.111 | 3.260 | 5,860 | -0.01(-0.24%) |
Jun 03, 2016 | 3.260 | 3.268 | 3.260 | 3.268 | 1,174 | +0.01(+0.25%) |
Jun 02, 2016 | 3.270 | 3.300 | 3.260 | 3.260 | 7,809 | -0.04(-1.21%) |