Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.373 | 3.483 | 3.373 | 3.483 | 511 | -0.01(-0.28%) |
Aug 30, 2016 | 3.453 | 3.525 | 3.360 | 3.492 | 3,155 | +0.03(+0.80%) |
Aug 29, 2016 | 3.571 | 3.571 | 3.465 | 3.465 | 3,572 | -0.09(-2.44%) |
Aug 26, 2016 | 3.512 | 3.551 | 3.336 | 3.551 | 3,845 | -0.03(-0.87%) |
Aug 25, 2016 | 3.561 | 3.600 | 3.532 | 3.582 | 4,181 | +0.06(+1.71%) |
Aug 24, 2016 | 3.351 | 3.522 | 3.230 | 3.522 | 16,806 | +0.18(+5.26%) |
Aug 23, 2016 | 3.228 | 3.346 | 3.228 | 3.346 | 12,193 | +0.14(+4.27%) |
Aug 22, 2016 | 3.248 | 3.248 | 3.209 | 3.209 | 562 | +0.03(+0.92%) |
Aug 19, 2016 | 3.248 | 3.248 | 3.062 | 3.179 | 6,223 | +0.04(+1.25%) |
Aug 18, 2016 | 3.258 | 3.316 | 3.111 | 3.140 | 14,025 | -0.16(-4.75%) |
Aug 17, 2016 | 3.361 | 3.361 | 3.199 | 3.297 | 6,599 | +0.07(+2.12%) |
Aug 16, 2016 | 3.179 | 3.473 | 3.062 | 3.228 | 38,648 | +0.06(+1.85%) |
Aug 15, 2016 | 3.091 | 3.179 | 3.091 | 3.170 | 9,907 | +0.08(+2.53%) |
Aug 12, 2016 | 3.091 | 3.103 | 3.091 | 3.091 | 4,931 | -0.02(-0.63%) |
Aug 11, 2016 | 3.121 | 3.121 | 3.111 | 3.111 | 2,364 | +0.02(+0.63%) |
Aug 10, 2016 | 3.119 | 3.119 | 3.082 | 3.091 | 4,350 | +0.03(+0.96%) |
Aug 09, 2016 | 3.062 | 3.199 | 3.052 | 3.062 | 6,851 | -0.02(-0.76%) |
Aug 08, 2016 | 3.219 | 3.395 | 3.052 | 3.085 | 73,315 | -0.11(-3.55%) |
Aug 05, 2016 | 3.219 | 3.219 | 3.062 | 3.199 | 4,680 | +0.13(+4.14%) |
Aug 03, 2016 | 3.082 | 3.072 | 3.072 | 3.072 | 17 | -0.01(-0.42%) |
Aug 02, 2016 | 3.072 | 3.140 | 3.072 | 3.085 | 2,428 | -0.03(-0.85%) |
Aug 01, 2016 | 3.114 | 3.114 | 3.111 | 3.111 | 647 | -0.03(-0.93%) |
Jul 29, 2016 | 3.082 | 3.140 | 3.082 | 3.140 | 417 | -0.04(-1.23%) |
Jul 28, 2016 | 3.179 | 3.179 | 3.179 | 3.179 | 114 | -0.02(-0.61%) |
Jul 27, 2016 | 3.052 | 3.199 | 3.052 | 3.199 | 1,190 | +0.01(+0.30%) |
Jul 26, 2016 | 3.052 | 3.199 | 3.044 | 3.189 | 4,032 | +0.12(+3.85%) |
Jul 25, 2016 | 3.091 | 3.091 | 2.974 | 3.071 | 2,739 | -0.09(-2.82%) |
Jul 22, 2016 | 3.219 | 3.219 | 3.150 | 3.160 | 670 | -0.08(-2.42%) |
Jul 21, 2016 | 3.082 | 3.263 | 3.033 | 3.238 | 4,723 | +0.17(+5.41%) |
Jul 20, 2016 | 3.090 | 3.090 | 2.974 | 3.072 | 2,040 | +0.07(+2.28%) |
Jul 19, 2016 | 3.091 | 3.091 | 2.994 | 3.003 | 2,580 | -0.09(-2.85%) |
Jul 18, 2016 | 3.140 | 3.277 | 3.003 | 3.091 | 78,041 | -0.01(-0.32%) |
Jul 15, 2016 | 3.003 | 3.170 | 2.994 | 3.101 | 22,135 | +0.12(+3.93%) |
Jul 14, 2016 | 2.935 | 2.994 | 2.935 | 2.984 | 2,011 | +0.01(+0.33%) |
Jul 13, 2016 | 2.935 | 3.013 | 2.915 | 2.974 | 23,653 | +0.03(+1.00%) |
Jul 12, 2016 | 2.923 | 3.013 | 2.749 | 2.945 | 51,757 | +0.00(+0.00%) |
Jul 11, 2016 | 2.945 | 2.984 | 2.935 | 2.945 | 9,234 | -0.01(-0.33%) |
Jul 08, 2016 | 2.942 | 2.954 | 2.942 | 2.954 | 1,187 | +0.00(+0.00%) |
Jul 07, 2016 | 2.954 | 2.954 | 2.954 | 2.954 | 202 | -0.02(-0.67%) |
Jul 05, 2016 | 2.974 | 2.974 | 2.974 | 2.974 | 607 | +0.00(+0.01%) |
Jul 01, 2016 | 2.945 | 2.974 | 2.974 | 2.974 | 1,022 | +0.02(+0.66%) |
Jun 30, 2016 | 2.984 | 2.984 | 2.954 | 2.954 | 1,154 | -0.04(-1.31%) |
Jun 28, 2016 | 3.033 | 2.994 | 2.994 | 2.994 | 2,351 | +0.03(+0.99%) |
Jun 27, 2016 | 2.989 | 3.033 | 2.964 | 2.964 | 17,040 | -0.01(-0.33%) |
Jun 24, 2016 | 2.945 | 3.008 | 2.945 | 2.974 | 4,744 | -0.01(-0.33%) |
Jun 23, 2016 | 3.033 | 3.033 | 2.984 | 2.984 | 7,411 | +0.01(+0.33%) |
Jun 22, 2016 | 3.082 | 3.082 | 2.945 | 2.974 | 13,548 | -0.06(-1.94%) |
Jun 21, 2016 | 2.935 | 3.033 | 2.911 | 3.033 | 7,449 | +0.11(+3.68%) |
Jun 20, 2016 | 2.845 | 2.935 | 2.837 | 2.925 | 4,499 | +0.03(+1.01%) |
Jun 17, 2016 | 2.798 | 2.896 | 2.749 | 2.896 | 19,185 | +0.11(+3.86%) |
Jun 16, 2016 | 2.876 | 2.935 | 2.769 | 2.788 | 13,638 | -0.08(-2.73%) |
Jun 15, 2016 | 2.798 | 2.876 | 2.788 | 2.866 | 4,090 | +0.12(+4.27%) |
Jun 14, 2016 | 2.866 | 2.866 | 2.866 | 2.749 | 3,876 | +0.02(+0.72%) |
Jun 13, 2016 | 2.817 | 2.857 | 2.729 | 2.729 | 7,167 | -0.01(-0.36%) |
Jun 10, 2016 | 2.837 | 2.837 | 2.739 | 2.739 | 5,996 | -0.11(-3.78%) |
Jun 09, 2016 | 2.749 | 2.905 | 2.749 | 2.847 | 8,676 | +0.14(+5.05%) |
Jun 08, 2016 | 2.808 | 2.837 | 2.700 | 2.710 | 18,213 | -0.06(-2.12%) |
Jun 07, 2016 | 2.710 | 2.778 | 2.690 | 2.769 | 10,234 | +0.04(+1.43%) |
Jun 06, 2016 | 2.690 | 2.836 | 2.680 | 2.729 | 25,142 | -0.03(-1.06%) |
Jun 03, 2016 | 2.905 | 2.905 | 2.759 | 2.759 | 10,163 | -0.11(-3.75%) |
Jun 02, 2016 | 2.866 | 2.905 | 2.866 | 2.866 | 3,393 | +0.00(+0.00%) |