Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.281 | 3.299 | 3.150 | 3.170 | 4,157 | -0.18(-5.37%) |
Aug 30, 2016 | 3.170 | 3.350 | 3.140 | 3.350 | 5,380 | +0.21(+6.69%) |
Aug 29, 2016 | 3.070 | 3.360 | 3.065 | 3.140 | 6,004 | -0.05(-1.72%) |
Aug 26, 2016 | 3.300 | 3.510 | 3.150 | 3.195 | 32,352 | -0.19(-5.47%) |
Aug 25, 2016 | 3.220 | 3.390 | 3.200 | 3.380 | 5,501 | +0.16(+4.97%) |
Aug 24, 2016 | 3.230 | 3.310 | 3.130 | 3.220 | 15,379 | -0.01(-0.31%) |
Aug 23, 2016 | 3.210 | 3.240 | 3.200 | 3.230 | 4,337 | -0.01(-0.31%) |
Aug 22, 2016 | 3.230 | 3.264 | 3.030 | 3.240 | 11,781 | +0.07(+2.20%) |
Aug 19, 2016 | 3.170 | 3.270 | 3.000 | 3.170 | 27,543 | -0.06(-1.85%) |
Aug 18, 2016 | 3.190 | 3.340 | 3.140 | 3.230 | 10,519 | +0.01(+0.31%) |
Aug 17, 2016 | 3.340 | 3.340 | 3.140 | 3.220 | 26,482 | -0.07(-2.13%) |
Aug 16, 2016 | 3.290 | 3.380 | 3.100 | 3.290 | 40,136 | -0.03(-0.90%) |
Aug 15, 2016 | 2.960 | 3.380 | 2.940 | 3.320 | 14,482 | +0.33(+11.04%) |
Aug 12, 2016 | 2.950 | 2.990 | 2.820 | 2.990 | 12,422 | +0.11(+3.82%) |
Aug 11, 2016 | 2.800 | 3.040 | 2.790 | 2.880 | 34,276 | +0.26(+9.92%) |
Aug 10, 2016 | 2.650 | 2.790 | 2.610 | 2.620 | 7,550 | -0.08(-2.82%) |
Aug 09, 2016 | 2.650 | 2.700 | 2.550 | 2.696 | 9,353 | +0.05(+1.92%) |
Aug 08, 2016 | 2.610 | 2.680 | 2.540 | 2.645 | 4,025 | +0.01(+0.20%) |
Aug 05, 2016 | 2.530 | 2.640 | 2.410 | 2.640 | 9,120 | +0.10(+3.94%) |
Aug 04, 2016 | 2.610 | 2.610 | 2.500 | 2.540 | 3,488 | +0.02(+0.79%) |
Aug 03, 2016 | 2.530 | 2.560 | 2.510 | 2.520 | 2,126 | -0.01(-0.40%) |
Aug 02, 2016 | 2.500 | 2.590 | 2.500 | 2.530 | 26,226 | +0.02(+0.80%) |
Aug 01, 2016 | 2.490 | 2.620 | 2.490 | 2.510 | 4,049 | +0.03(+1.21%) |
Jul 29, 2016 | 2.500 | 2.660 | 2.392 | 2.480 | 20,390 | -0.06(-2.36%) |
Jul 28, 2016 | 2.290 | 2.540 | 2.200 | 2.540 | 69,249 | +0.24(+10.43%) |
Jul 27, 2016 | 2.280 | 2.300 | 2.180 | 2.300 | 21,995 | +0.00(+0.00%) |
Jul 26, 2016 | 2.250 | 2.380 | 2.150 | 2.300 | 74,804 | +0.11(+5.02%) |
Jul 25, 2016 | 2.390 | 2.400 | 2.190 | 2.190 | 32,186 | -0.15(-6.41%) |
Jul 22, 2016 | 2.250 | 2.485 | 2.210 | 2.340 | 13,578 | +0.05(+2.18%) |
Jul 21, 2016 | 2.350 | 2.350 | 2.190 | 2.290 | 8,362 | -0.01(-0.43%) |
Jul 20, 2016 | 2.400 | 2.400 | 2.220 | 2.300 | 11,771 | -0.09(-3.77%) |
Jul 19, 2016 | 2.290 | 2.390 | 2.150 | 2.390 | 29,786 | +0.26(+12.21%) |
Jul 18, 2016 | 2.440 | 2.502 | 2.120 | 2.130 | 42,825 | -0.31(-12.70%) |
Jul 15, 2016 | 2.470 | 2.480 | 2.420 | 2.440 | 12,661 | -0.03(-1.21%) |
Jul 14, 2016 | 2.550 | 2.580 | 2.460 | 2.470 | 11,150 | -0.08(-3.14%) |
Jul 13, 2016 | 2.600 | 2.650 | 2.550 | 2.550 | 22,236 | -0.09(-3.41%) |
Jul 12, 2016 | 2.480 | 2.640 | 2.480 | 2.640 | 5,728 | +0.16(+6.45%) |
Jul 11, 2016 | 2.740 | 2.785 | 2.480 | 2.480 | 38,302 | -0.30(-10.79%) |
Jul 08, 2016 | 2.720 | 2.780 | 2.650 | 2.780 | 17,933 | +0.05(+1.83%) |
Jul 07, 2016 | 2.760 | 2.780 | 2.730 | 2.730 | 3,183 | -0.10(-3.53%) |
Jul 05, 2016 | 2.870 | 2.880 | 2.720 | 2.830 | 13,420 | -0.05(-1.74%) |
Jul 01, 2016 | 2.890 | 2.880 | 2.880 | 2.880 | 19,500 | +0.06(+2.13%) |
Jun 30, 2016 | 2.800 | 2.890 | 2.650 | 2.820 | 19,347 | +0.06(+2.17%) |
Jun 29, 2016 | 3.160 | 3.170 | 2.720 | 2.760 | 80,204 | -0.44(-13.75%) |
Jun 28, 2016 | 3.080 | 3.200 | 2.930 | 3.200 | 4,230 | +0.22(+7.38%) |
Jun 27, 2016 | 3.170 | 3.170 | 2.900 | 2.980 | 14,952 | +0.00(+0.00%) |
Jun 24, 2016 | 3.150 | 3.250 | 2.940 | 2.980 | 11,080 | -0.17(-5.40%) |
Jun 23, 2016 | 3.180 | 3.240 | 3.050 | 3.150 | 17,627 | -0.04(-1.25%) |
Jun 22, 2016 | 3.050 | 3.190 | 3.020 | 3.190 | 20,789 | +0.15(+5.11%) |
Jun 21, 2016 | 3.200 | 3.230 | 2.920 | 3.035 | 15,505 | -0.07(-2.41%) |
Jun 20, 2016 | 2.930 | 3.270 | 2.850 | 3.110 | 31,236 | +0.28(+9.89%) |
Jun 17, 2016 | 3.000 | 3.250 | 2.670 | 2.830 | 48,998 | -0.23(-7.52%) |
Jun 16, 2016 | 3.020 | 3.250 | 3.010 | 3.060 | 26,866 | +0.00(+0.00%) |
Jun 15, 2016 | 3.440 | 3.600 | 3.060 | 3.060 | 24,994 | -0.41(-11.82%) |
Jun 14, 2016 | 3.240 | 3.470 | 3.240 | 3.470 | 13,430 | +0.16(+4.83%) |
Jun 13, 2016 | 3.360 | 3.450 | 3.300 | 3.310 | 14,417 | -0.08(-2.36%) |
Jun 10, 2016 | 3.300 | 3.560 | 3.274 | 3.390 | 24,606 | -0.04(-1.17%) |
Jun 09, 2016 | 3.400 | 3.550 | 3.340 | 3.430 | 9,942 | -0.03(-0.87%) |
Jun 08, 2016 | 3.510 | 3.630 | 3.315 | 3.460 | 22,408 | -0.11(-3.08%) |
Jun 07, 2016 | 3.340 | 3.680 | 3.300 | 3.570 | 30,201 | +0.21(+6.25%) |
Jun 06, 2016 | 3.110 | 3.400 | 3.100 | 3.360 | 28,251 | +0.21(+6.67%) |
Jun 03, 2016 | 3.000 | 3.180 | 3.000 | 3.150 | 7,349 | +0.07(+2.27%) |
Jun 02, 2016 | 3.090 | 3.110 | 3.010 | 3.080 | 6,214 | +0.00(+0.00%) |