Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.991 | 3.039 | 2.919 | 3.007 | 118,198 | +0.01(+0.27%) |
Sep 29, 2016 | 2.991 | 3.047 | 2.959 | 2.999 | 111,839 | -0.02(-0.80%) |
Sep 28, 2016 | 2.943 | 3.031 | 2.943 | 3.023 | 99,231 | +0.07(+2.45%) |
Sep 27, 2016 | 2.951 | 2.983 | 2.910 | 2.951 | 121,543 | -0.02(-0.54%) |
Sep 26, 2016 | 2.991 | 2.991 | 2.927 | 2.967 | 65,976 | -0.02(-0.54%) |
Sep 23, 2016 | 3.047 | 3.047 | 2.951 | 2.983 | 84,489 | -0.04(-1.33%) |
Sep 22, 2016 | 3.063 | 3.120 | 2.967 | 3.023 | 128,425 | +0.08(+2.73%) |
Sep 21, 2016 | 2.894 | 2.951 | 2.862 | 2.943 | 95,196 | +0.07(+2.52%) |
Sep 20, 2016 | 2.935 | 2.991 | 2.862 | 2.870 | 122,635 | -0.02(-0.56%) |
Sep 19, 2016 | 2.798 | 3.031 | 2.790 | 2.886 | 387,415 | +0.12(+4.36%) |
Sep 16, 2016 | 2.758 | 2.790 | 2.718 | 2.766 | 458,991 | +0.02(+0.58%) |
Sep 15, 2016 | 2.629 | 2.774 | 2.629 | 2.750 | 113,898 | +0.11(+4.27%) |
Sep 14, 2016 | 2.677 | 2.701 | 2.617 | 2.637 | 213,243 | -0.04(-1.50%) |
Sep 13, 2016 | 2.693 | 2.712 | 2.653 | 2.677 | 80,115 | -0.06(-2.35%) |
Sep 12, 2016 | 2.718 | 2.750 | 2.661 | 2.742 | 91,696 | +0.02(+0.89%) |
Sep 09, 2016 | 2.758 | 2.798 | 2.701 | 2.718 | 124,057 | -0.10(-3.43%) |
Sep 08, 2016 | 2.846 | 2.886 | 2.798 | 2.814 | 99,175 | -0.06(-1.96%) |
Sep 07, 2016 | 2.894 | 2.919 | 2.854 | 2.870 | 103,513 | -0.02(-0.56%) |
Sep 06, 2016 | 2.814 | 2.902 | 2.814 | 2.886 | 113,252 | +0.10(+3.46%) |
Sep 02, 2016 | 2.750 | 2.790 | 2.790 | 2.790 | 136,194 | +0.06(+2.36%) |
Sep 01, 2016 | 2.718 | 2.742 | 2.645 | 2.726 | 186,124 | +0.01(+0.30%) |
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%) |