Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 3.170 | 3.250 | 3.125 | 3.190 | 2,460,197 | +0.06(+1.92%) |
Sep 29, 2016 | 3.230 | 3.270 | 3.110 | 3.130 | 1,750,777 | -0.11(-3.40%) |
Sep 28, 2016 | 3.270 | 3.310 | 3.070 | 3.240 | 4,545,657 | -0.01(-0.31%) |
Sep 27, 2016 | 3.140 | 3.310 | 3.120 | 3.250 | 8,171,085 | +0.13(+4.17%) |
Sep 26, 2016 | 2.940 | 3.150 | 2.930 | 3.120 | 10,178,869 | +0.18(+6.12%) |
Sep 23, 2016 | 2.670 | 2.970 | 2.650 | 2.940 | 4,197,034 | +0.24(+8.89%) |
Sep 22, 2016 | 2.750 | 2.780 | 2.690 | 2.700 | 1,400,834 | -0.02(-0.74%) |
Sep 21, 2016 | 2.650 | 2.740 | 2.640 | 2.720 | 1,936,612 | +0.07(+2.64%) |
Sep 20, 2016 | 2.570 | 2.690 | 2.570 | 2.650 | 2,379,228 | +0.08(+3.11%) |
Sep 19, 2016 | 2.690 | 2.710 | 2.560 | 2.570 | 2,879,992 | -0.10(-3.75%) |
Sep 16, 2016 | 2.720 | 2.730 | 2.630 | 2.670 | 2,861,272 | -0.04(-1.48%) |
Sep 15, 2016 | 2.740 | 2.750 | 2.660 | 2.710 | 2,262,837 | -0.02(-0.73%) |
Sep 14, 2016 | 2.830 | 2.920 | 2.700 | 2.730 | 4,698,820 | -0.11(-3.87%) |
Sep 13, 2016 | 2.850 | 2.880 | 2.790 | 2.840 | 3,345,559 | -0.11(-3.73%) |
Sep 12, 2016 | 2.840 | 3.000 | 2.790 | 2.950 | 7,853,198 | -0.22(-6.94%) |
Sep 09, 2016 | 3.420 | 3.430 | 3.150 | 3.170 | 4,516,464 | -0.18(-5.37%) |
Sep 08, 2016 | 3.150 | 3.440 | 3.140 | 3.350 | 6,709,186 | +0.22(+7.03%) |
Sep 07, 2016 | 3.000 | 3.170 | 2.970 | 3.130 | 5,780,569 | +0.14(+4.68%) |
Sep 06, 2016 | 2.950 | 3.070 | 2.950 | 2.990 | 4,047,569 | +0.07(+2.40%) |
Sep 02, 2016 | 2.830 | 2.920 | 2.920 | 2.920 | 5,127,800 | +0.13(+4.66%) |
Sep 01, 2016 | 2.840 | 2.860 | 2.734 | 2.790 | 4,247,581 | -0.01(-0.36%) |
Aug 31, 2016 | 2.830 | 2.895 | 2.770 | 2.800 | 6,151,206 | +0.01(+0.36%) |
Aug 30, 2016 | 3.000 | 3.020 | 2.740 | 2.790 | 5,432,762 | -0.20(-6.69%) |
Aug 29, 2016 | 3.070 | 3.070 | 2.930 | 2.990 | 3,020,593 | -0.09(-2.92%) |
Aug 26, 2016 | 3.080 | 3.100 | 3.010 | 3.080 | 2,673,362 | +0.01(+0.33%) |
Aug 25, 2016 | 3.080 | 3.120 | 2.980 | 3.070 | 2,376,284 | +0.00(+0.00%) |
Aug 24, 2016 | 3.200 | 3.250 | 3.020 | 3.070 | 4,220,480 | -0.11(-3.46%) |
Aug 23, 2016 | 3.180 | 3.250 | 3.160 | 3.180 | 2,398,972 | +0.03(+0.95%) |
Aug 22, 2016 | 3.150 | 3.290 | 3.140 | 3.150 | 4,794,426 | -0.01(-0.32%) |
Aug 19, 2016 | 3.110 | 3.320 | 3.080 | 3.160 | 4,233,722 | +0.07(+2.27%) |
Aug 18, 2016 | 3.070 | 3.150 | 3.060 | 3.090 | 1,836,821 | +0.02(+0.65%) |
Aug 17, 2016 | 3.090 | 3.170 | 3.050 | 3.070 | 2,062,290 | -0.03(-0.97%) |
Aug 16, 2016 | 3.170 | 3.190 | 3.085 | 3.100 | 1,488,637 | -0.07(-2.21%) |
Aug 15, 2016 | 3.120 | 3.200 | 3.080 | 3.170 | 2,880,322 | +0.10(+3.26%) |
Aug 12, 2016 | 3.050 | 3.115 | 3.020 | 3.070 | 7,260,532 | +0.00(+0.00%) |
Aug 11, 2016 | 2.980 | 3.120 | 2.910 | 3.070 | 10,968,265 | -0.25(-7.53%) |
Aug 10, 2016 | 3.370 | 3.430 | 3.260 | 3.320 | 2,664,690 | -0.01(-0.30%) |
Aug 09, 2016 | 3.180 | 3.350 | 3.170 | 3.330 | 1,848,996 | +0.14(+4.39%) |
Aug 08, 2016 | 3.360 | 3.460 | 3.020 | 3.190 | 3,629,467 | -0.14(-4.20%) |
Aug 05, 2016 | 3.260 | 3.430 | 3.260 | 3.330 | 3,557,323 | +0.05(+1.52%) |
Aug 04, 2016 | 3.150 | 3.340 | 2.950 | 3.280 | 8,918,680 | -0.04(-1.20%) |
Aug 03, 2016 | 3.210 | 3.360 | 3.130 | 3.320 | 15,312,888 | +0.14(+4.40%) |
Aug 02, 2016 | 2.940 | 3.190 | 2.920 | 3.180 | 16,660,750 | +0.27(+9.28%) |
Aug 01, 2016 | 2.720 | 3.000 | 2.650 | 2.910 | 11,620,441 | +0.26(+9.81%) |
Jul 29, 2016 | 2.390 | 2.750 | 2.370 | 2.650 | 11,522,441 | +0.26(+10.88%) |
Jul 28, 2016 | 2.380 | 2.390 | 2.190 | 2.390 | 1,883,227 | +0.01(+0.42%) |
Jul 27, 2016 | 2.380 | 2.390 | 2.350 | 2.380 | 510,850 | +0.01(+0.42%) |
Jul 26, 2016 | 2.360 | 2.390 | 2.330 | 2.370 | 1,344,543 | -0.01(-0.42%) |
Jul 25, 2016 | 2.350 | 2.390 | 2.350 | 2.380 | 541,865 | +0.03(+1.28%) |
Jul 22, 2016 | 2.330 | 2.380 | 2.310 | 2.350 | 306,334 | +0.02(+0.86%) |
Jul 21, 2016 | 2.330 | 2.390 | 2.300 | 2.330 | 723,786 | +0.00(+0.00%) |
Jul 20, 2016 | 2.290 | 2.350 | 2.260 | 2.330 | 486,699 | +0.04(+1.75%) |
Jul 19, 2016 | 2.300 | 2.360 | 2.250 | 2.290 | 780,969 | -0.04(-1.72%) |
Jul 18, 2016 | 2.310 | 2.380 | 2.310 | 2.330 | 846,237 | +0.02(+0.87%) |
Jul 15, 2016 | 2.260 | 2.319 | 2.250 | 2.310 | 860,195 | +0.06(+2.67%) |
Jul 14, 2016 | 2.240 | 2.300 | 2.210 | 2.250 | 783,180 | +0.01(+0.45%) |
Jul 13, 2016 | 2.240 | 2.300 | 2.230 | 2.240 | 983,789 | +0.02(+0.90%) |
Jul 12, 2016 | 2.180 | 2.240 | 2.160 | 2.220 | 803,540 | +0.03(+1.37%) |
Jul 11, 2016 | 2.180 | 2.300 | 2.150 | 2.190 | 1,357,945 | +0.00(+0.00%) |
Jul 08, 2016 | 2.180 | 2.170 | 2.150 | 2.190 | 931,795 | +0.02(+0.92%) |
Jul 07, 2016 | 2.140 | 2.200 | 2.125 | 2.170 | 926,093 | +0.00(+0.00%) |
Jul 05, 2016 | 2.150 | 2.190 | 2.140 | 2.170 | 628,747 | -0.02(-0.91%) |