Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.820 | 3.000 | 2.680 | 2.990 | 73,795 | +0.15(+5.28%) |
Aug 30, 2016 | 2.770 | 2.950 | 2.650 | 2.840 | 90,206 | +0.04(+1.46%) |
Aug 29, 2016 | 2.560 | 3.200 | 2.442 | 2.799 | 240,260 | +0.40(+16.77%) |
Aug 26, 2016 | 2.180 | 2.400 | 2.180 | 2.397 | 82,261 | +0.27(+12.54%) |
Aug 25, 2016 | 2.140 | 2.180 | 2.100 | 2.130 | 34,548 | +0.02(+0.95%) |
Aug 24, 2016 | 2.085 | 2.120 | 2.010 | 2.110 | 16,861 | +0.06(+2.93%) |
Aug 23, 2016 | 2.050 | 2.150 | 2.050 | 2.050 | 11,904 | +0.00(+0.00%) |
Aug 22, 2016 | 2.110 | 2.110 | 2.000 | 2.050 | 10,214 | +0.02(+0.99%) |
Aug 19, 2016 | 2.046 | 2.060 | 1.955 | 2.030 | 80,350 | +0.02(+1.00%) |
Aug 18, 2016 | 2.122 | 2.122 | 2.000 | 2.010 | 3,832 | -0.08(-3.83%) |
Aug 17, 2016 | 2.120 | 2.120 | 2.021 | 2.090 | 19,720 | -0.07(-3.24%) |
Aug 16, 2016 | 2.190 | 2.230 | 2.080 | 2.160 | 25,783 | +0.05(+2.37%) |
Aug 15, 2016 | 2.160 | 2.280 | 2.100 | 2.110 | 19,179 | -0.06(-2.76%) |
Aug 12, 2016 | 2.400 | 2.400 | 2.130 | 2.170 | 63,470 | +0.02(+0.93%) |
Aug 11, 2016 | 2.180 | 2.270 | 2.130 | 2.150 | 31,438 | -0.03(-1.38%) |
Aug 10, 2016 | 2.150 | 2.180 | 2.150 | 2.180 | 34,463 | -0.06(-2.68%) |
Aug 09, 2016 | 2.160 | 2.240 | 2.140 | 2.240 | 35,514 | -0.07(-2.99%) |
Aug 08, 2016 | 2.310 | 2.310 | 2.190 | 2.309 | 30,609 | -0.00(-0.07%) |
Aug 05, 2016 | 2.280 | 2.340 | 2.190 | 2.311 | 25,997 | -0.09(-3.72%) |
Aug 04, 2016 | 2.120 | 2.450 | 2.120 | 2.400 | 29,563 | +0.17(+7.62%) |
Aug 03, 2016 | 2.180 | 2.270 | 2.085 | 2.230 | 42,533 | +0.05(+2.29%) |
Aug 02, 2016 | 2.250 | 2.450 | 2.070 | 2.180 | 23,200 | -0.11(-4.80%) |
Aug 01, 2016 | 2.350 | 2.350 | 2.224 | 2.290 | 9,870 | +0.00(+0.00%) |
Jul 29, 2016 | 2.330 | 2.333 | 2.290 | 2.290 | 1,930 | -0.05(-2.14%) |
Jul 28, 2016 | 2.370 | 2.470 | 2.210 | 2.340 | 61,905 | -0.01(-0.43%) |
Jul 27, 2016 | 2.316 | 2.350 | 2.260 | 2.350 | 778 | +0.03(+1.29%) |
Jul 26, 2016 | 2.350 | 2.350 | 2.150 | 2.320 | 63,491 | +0.00(+0.00%) |
Jul 25, 2016 | 2.370 | 2.480 | 2.260 | 2.320 | 20,291 | -0.08(-3.33%) |
Jul 22, 2016 | 2.360 | 2.430 | 2.320 | 2.400 | 17,637 | +0.03(+1.27%) |
Jul 21, 2016 | 2.271 | 2.370 | 2.260 | 2.370 | 17,628 | +0.02(+0.85%) |
Jul 20, 2016 | 2.336 | 2.380 | 2.271 | 2.350 | 1,421 | +0.03(+1.29%) |
Jul 19, 2016 | 2.270 | 2.330 | 2.270 | 2.320 | 5,111 | -0.01(-0.43%) |
Jul 18, 2016 | 2.350 | 2.350 | 2.220 | 2.330 | 19,779 | +0.00(+0.00%) |
Jul 15, 2016 | 2.330 | 2.330 | 2.330 | 2.330 | 186 | +0.01(+0.43%) |
Jul 14, 2016 | 2.350 | 2.350 | 2.230 | 2.320 | 10,985 | -0.03(-1.28%) |
Jul 13, 2016 | 2.500 | 2.630 | 2.260 | 2.350 | 29,681 | -0.28(-10.65%) |
Jul 12, 2016 | 2.220 | 2.630 | 2.190 | 2.630 | 61,183 | +0.40(+17.94%) |
Jul 11, 2016 | 2.100 | 2.250 | 2.050 | 2.230 | 56,016 | +0.16(+7.73%) |
Jul 08, 2016 | 2.030 | 2.207 | 1.990 | 2.070 | 39,563 | +0.08(+4.02%) |
Jul 07, 2016 | 1.920 | 2.237 | 1.920 | 1.990 | 24,141 | -0.11(-5.24%) |
Jul 05, 2016 | 2.350 | 2.540 | 2.100 | 2.100 | 38,703 | -0.20(-8.70%) |
Jul 01, 2016 | 2.000 | 2.300 | 2.300 | 2.300 | 368,000 | +0.27(+13.30%) |
Jun 30, 2016 | 2.115 | 2.130 | 2.030 | 2.030 | 63,153 | -0.08(-3.79%) |
Jun 29, 2016 | 2.250 | 2.290 | 2.100 | 2.110 | 102,904 | -0.14(-6.22%) |
Jun 28, 2016 | 2.440 | 2.460 | 2.210 | 2.250 | 95,593 | -0.19(-7.79%) |
Jun 27, 2016 | 2.500 | 2.500 | 2.410 | 2.440 | 36,831 | -0.06(-2.40%) |
Jun 24, 2016 | 2.600 | 2.600 | 2.481 | 2.500 | 52,317 | -0.27(-9.75%) |
Jun 23, 2016 | 2.870 | 2.890 | 2.700 | 2.770 | 10,924 | -0.11(-3.82%) |
Jun 22, 2016 | 2.890 | 2.890 | 2.880 | 2.880 | 546 | +0.09(+3.23%) |
Jun 21, 2016 | 2.680 | 2.900 | 2.680 | 2.790 | 16,831 | +0.10(+3.72%) |
Jun 20, 2016 | 2.800 | 2.800 | 2.690 | 2.690 | 6,813 | -0.06(-2.18%) |
Jun 17, 2016 | 2.690 | 2.810 | 2.650 | 2.750 | 13,312 | +0.00(+0.00%) |
Jun 16, 2016 | 2.930 | 2.930 | 2.690 | 2.750 | 2,890 | -0.01(-0.36%) |
Jun 15, 2016 | 2.990 | 2.990 | 2.620 | 2.760 | 86,645 | -0.18(-6.12%) |
Jun 14, 2016 | 2.940 | 2.940 | 2.915 | 2.940 | 631 | +0.00(+0.00%) |
Jun 13, 2016 | 2.900 | 2.940 | 2.890 | 2.940 | 26,877 | -0.04(-1.34%) |
Jun 10, 2016 | 3.060 | 3.060 | 2.980 | 2.980 | 9,606 | -0.10(-3.25%) |
Jun 09, 2016 | 3.040 | 3.270 | 3.040 | 3.080 | 972 | +0.01(+0.33%) |
Jun 08, 2016 | 2.980 | 3.176 | 2.960 | 3.070 | 16,829 | +0.12(+4.07%) |
Jun 07, 2016 | 3.000 | 3.000 | 2.930 | 2.950 | 15,448 | -0.06(-1.99%) |
Jun 06, 2016 | 3.100 | 3.150 | 3.000 | 3.010 | 27,504 | -0.13(-4.14%) |
Jun 03, 2016 | 3.100 | 3.140 | 3.100 | 3.140 | 700 | +0.02(+0.64%) |
Jun 02, 2016 | 3.100 | 3.300 | 3.100 | 3.120 | 16,780 | +0.04(+1.30%) |