Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.760 | 2.791 | 2.650 | 2.770 | 866,823 | +0.01(+0.36%) |
Aug 30, 2016 | 2.720 | 2.795 | 2.720 | 2.760 | 459,069 | +0.05(+1.85%) |
Aug 29, 2016 | 2.710 | 2.770 | 2.650 | 2.710 | 548,027 | -0.01(-0.37%) |
Aug 26, 2016 | 2.780 | 2.895 | 2.600 | 2.720 | 1,078,262 | -0.04(-1.45%) |
Aug 25, 2016 | 2.760 | 2.870 | 2.715 | 2.760 | 683,565 | +0.00(+0.00%) |
Aug 24, 2016 | 2.970 | 3.030 | 2.754 | 2.760 | 963,901 | -0.21(-7.07%) |
Aug 23, 2016 | 3.000 | 3.040 | 2.900 | 2.970 | 951,185 | -0.01(-0.34%) |
Aug 22, 2016 | 2.910 | 2.990 | 2.870 | 2.980 | 489,213 | +0.09(+3.11%) |
Aug 19, 2016 | 2.900 | 2.980 | 2.870 | 2.890 | 658,211 | -0.01(-0.34%) |
Aug 18, 2016 | 2.750 | 3.150 | 2.750 | 2.900 | 1,338,814 | +0.03(+1.05%) |
Aug 17, 2016 | 2.800 | 2.880 | 2.680 | 2.870 | 968,654 | +0.07(+2.50%) |
Aug 16, 2016 | 3.060 | 3.070 | 2.770 | 2.800 | 1,957,232 | -0.27(-8.79%) |
Aug 15, 2016 | 2.920 | 3.150 | 2.920 | 3.070 | 1,347,546 | +0.15(+5.14%) |
Aug 12, 2016 | 2.830 | 2.950 | 2.780 | 2.920 | 414,459 | +0.08(+2.82%) |
Aug 11, 2016 | 2.760 | 2.905 | 2.710 | 2.840 | 528,042 | +0.09(+3.27%) |
Aug 10, 2016 | 2.940 | 3.010 | 2.750 | 2.750 | 690,936 | -0.19(-6.46%) |
Aug 09, 2016 | 3.000 | 3.040 | 2.910 | 2.940 | 404,869 | -0.02(-0.68%) |
Aug 08, 2016 | 2.970 | 3.100 | 2.891 | 2.960 | 1,059,607 | -0.03(-1.00%) |
Aug 05, 2016 | 2.850 | 3.030 | 2.820 | 2.990 | 1,009,896 | +0.16(+5.47%) |
Aug 04, 2016 | 2.810 | 2.840 | 2.740 | 2.835 | 662,952 | +0.04(+1.25%) |
Aug 03, 2016 | 2.700 | 2.800 | 2.640 | 2.800 | 617,201 | +0.11(+4.09%) |
Aug 02, 2016 | 2.790 | 2.830 | 2.640 | 2.690 | 1,052,405 | -0.11(-3.93%) |
Aug 01, 2016 | 2.660 | 2.840 | 2.630 | 2.800 | 1,138,306 | +0.15(+5.66%) |
Jul 29, 2016 | 2.600 | 2.680 | 2.560 | 2.650 | 746,650 | +0.04(+1.53%) |
Jul 28, 2016 | 2.640 | 2.690 | 2.540 | 2.610 | 1,307,069 | -0.04(-1.51%) |
Jul 27, 2016 | 2.660 | 2.700 | 2.521 | 2.650 | 874,695 | +0.01(+0.38%) |
Jul 26, 2016 | 2.580 | 2.710 | 2.556 | 2.640 | 972,805 | +0.05(+1.93%) |
Jul 25, 2016 | 2.680 | 2.750 | 2.500 | 2.590 | 1,228,708 | -0.09(-3.36%) |
Jul 22, 2016 | 2.590 | 2.750 | 2.570 | 2.680 | 1,431,053 | +0.09(+3.47%) |
Jul 21, 2016 | 2.550 | 2.600 | 2.470 | 2.590 | 1,612,047 | +0.07(+2.78%) |
Jul 20, 2016 | 2.280 | 2.560 | 2.250 | 2.520 | 1,502,416 | +0.25(+11.01%) |
Jul 19, 2016 | 2.290 | 2.320 | 2.228 | 2.270 | 1,054,750 | -0.04(-1.73%) |
Jul 18, 2016 | 2.300 | 2.320 | 2.220 | 2.310 | 493,992 | +0.03(+1.32%) |
Jul 15, 2016 | 2.220 | 2.280 | 2.190 | 2.280 | 567,707 | +0.08(+3.64%) |
Jul 14, 2016 | 2.190 | 2.220 | 2.090 | 2.200 | 899,987 | +0.02(+0.92%) |
Jul 13, 2016 | 2.310 | 2.320 | 2.160 | 2.180 | 779,427 | -0.12(-5.22%) |
Jul 12, 2016 | 2.320 | 2.330 | 2.255 | 2.300 | 943,554 | +0.00(+0.00%) |
Jul 11, 2016 | 2.480 | 2.489 | 2.260 | 2.300 | 1,775,751 | -0.18(-7.26%) |
Jul 08, 2016 | 2.350 | 2.500 | 2.370 | 2.480 | 1,082,575 | +0.11(+4.64%) |
Jul 07, 2016 | 2.430 | 2.460 | 2.320 | 2.370 | 984,115 | -0.03(-1.25%) |
Jul 05, 2016 | 2.350 | 2.430 | 2.280 | 2.400 | 2,860,533 | +0.04(+1.69%) |
Jul 01, 2016 | 2.330 | 2.360 | 2.360 | 2.360 | 1,901,900 | +0.04(+1.72%) |
Jun 30, 2016 | 2.250 | 2.320 | 2.220 | 2.320 | 2,456,428 | +0.07(+3.11%) |
Jun 29, 2016 | 2.190 | 2.275 | 2.110 | 2.250 | 2,352,624 | +0.07(+3.21%) |
Jun 28, 2016 | 2.180 | 2.230 | 2.050 | 2.180 | 2,012,814 | +0.18(+9.00%) |
Jun 27, 2016 | 2.170 | 2.170 | 1.950 | 2.000 | 2,742,869 | -0.17(-7.83%) |
Jun 24, 2016 | 2.360 | 2.460 | 2.100 | 2.170 | 13,369,548 | -0.33(-13.20%) |
Jun 23, 2016 | 2.410 | 2.520 | 2.310 | 2.500 | 3,111,802 | +0.10(+4.17%) |
Jun 22, 2016 | 2.390 | 2.560 | 2.270 | 2.400 | 3,058,350 | -0.08(-3.23%) |
Jun 21, 2016 | 2.390 | 2.490 | 2.220 | 2.480 | 4,181,913 | -0.05(-1.98%) |
Jun 20, 2016 | 2.580 | 2.650 | 2.490 | 2.530 | 2,721,056 | -0.08(-3.07%) |
Jun 17, 2016 | 2.800 | 2.870 | 2.590 | 2.610 | 4,477,413 | -0.20(-7.12%) |
Jun 16, 2016 | 2.920 | 2.950 | 2.780 | 2.810 | 2,044,849 | -0.16(-5.39%) |
Jun 15, 2016 | 3.070 | 3.095 | 2.950 | 2.970 | 981,181 | -0.08(-2.62%) |
Jun 14, 2016 | 2.940 | 3.230 | 2.930 | 3.050 | 1,569,047 | +0.08(+2.69%) |
Jun 13, 2016 | 3.010 | 3.120 | 2.960 | 2.970 | 1,616,442 | -0.08(-2.62%) |
Jun 10, 2016 | 2.990 | 3.120 | 2.970 | 3.050 | 3,550,310 | -0.08(-2.56%) |
Jun 09, 2016 | 3.600 | 3.630 | 2.910 | 3.130 | 7,933,350 | -0.53(-14.48%) |
Jun 08, 2016 | 3.880 | 3.910 | 3.350 | 3.660 | 3,486,528 | -0.22(-5.67%) |
Jun 07, 2016 | 3.860 | 4.030 | 3.840 | 3.880 | 2,419,451 | -0.02(-0.51%) |
Jun 06, 2016 | 4.520 | 4.527 | 3.830 | 3.900 | 8,414,869 | -0.62(-13.72%) |
Jun 03, 2016 | 4.385 | 4.640 | 3.940 | 4.520 | 15,093,687 | -0.78(-14.72%) |
Jun 02, 2016 | 5.000 | 5.440 | 4.910 | 5.300 | 5,176,849 | +0.31(+6.21%) |