Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.382 | 2.382 | 2.331 | 2.374 | 20,529 | -0.02(-0.80%) |
Aug 30, 2016 | 2.340 | 2.393 | 2.323 | 2.393 | 15,847 | +0.03(+1.35%) |
Aug 29, 2016 | 2.340 | 2.374 | 2.340 | 2.361 | 24,143 | +0.05(+2.02%) |
Aug 26, 2016 | 2.368 | 2.374 | 2.314 | 2.314 | 12,045 | -0.05(-2.16%) |
Aug 25, 2016 | 2.351 | 2.365 | 2.351 | 2.365 | 577 | +0.02(+0.72%) |
Aug 24, 2016 | 2.348 | 2.365 | 2.348 | 2.348 | 5,742 | -0.03(-1.38%) |
Aug 23, 2016 | 2.399 | 2.416 | 2.365 | 2.381 | 12,618 | -0.03(-1.43%) |
Aug 22, 2016 | 2.391 | 2.425 | 2.348 | 2.415 | 1,746 | +0.02(+1.04%) |
Aug 19, 2016 | 2.408 | 2.425 | 2.391 | 2.391 | 8,513 | +0.00(+0.00%) |
Aug 18, 2016 | 2.443 | 2.467 | 2.391 | 2.391 | 6,498 | -0.05(-2.09%) |
Aug 17, 2016 | 2.493 | 2.518 | 2.442 | 2.442 | 4,963 | -0.05(-2.05%) |
Aug 16, 2016 | 2.493 | 2.561 | 2.493 | 2.493 | 9,125 | -0.01(-0.52%) |
Aug 15, 2016 | 2.527 | 2.535 | 2.497 | 2.506 | 12,825 | -0.00(-0.16%) |
Aug 12, 2016 | 2.508 | 2.552 | 2.501 | 2.510 | 6,438 | -0.04(-1.67%) |
Aug 11, 2016 | 2.578 | 2.603 | 2.518 | 2.552 | 28,880 | +0.01(+0.50%) |
Aug 10, 2016 | 2.549 | 2.561 | 2.527 | 2.540 | 1,248 | +0.01(+0.51%) |
Aug 09, 2016 | 2.569 | 2.603 | 2.467 | 2.527 | 17,758 | -0.07(-2.62%) |
Aug 08, 2016 | 2.637 | 2.706 | 2.535 | 2.595 | 14,893 | -0.08(-2.87%) |
Aug 05, 2016 | 2.553 | 2.671 | 2.553 | 2.671 | 6,236 | +0.00(+0.00%) |
Aug 04, 2016 | 2.680 | 2.850 | 2.518 | 2.671 | 22,743 | +0.04(+1.62%) |
Aug 03, 2016 | 2.680 | 2.706 | 2.620 | 2.629 | 7,022 | -0.06(-2.21%) |
Aug 02, 2016 | 2.774 | 2.799 | 2.689 | 2.689 | 6,657 | -0.08(-2.77%) |
Aug 01, 2016 | 2.867 | 2.876 | 2.740 | 2.765 | 20,557 | -0.09(-3.27%) |
Jul 29, 2016 | 2.910 | 2.927 | 2.850 | 2.859 | 13,339 | -0.07(-2.33%) |
Jul 28, 2016 | 2.850 | 2.927 | 2.850 | 2.927 | 5,635 | +0.05(+1.78%) |
Jul 27, 2016 | 2.893 | 2.893 | 2.850 | 2.876 | 3,569 | -0.04(-1.46%) |
Jul 26, 2016 | 2.850 | 2.918 | 2.833 | 2.918 | 5,986 | +0.08(+2.69%) |
Jul 25, 2016 | 2.837 | 2.850 | 2.816 | 2.842 | 3,041 | -0.03(-1.18%) |
Jul 22, 2016 | 2.831 | 2.876 | 2.831 | 2.876 | 7,130 | -0.14(-4.79%) |
Jul 21, 2016 | 2.969 | 3.046 | 2.945 | 3.020 | 4,722 | +0.03(+1.14%) |
Jul 20, 2016 | 3.029 | 3.029 | 2.986 | 2.986 | 36,705 | -0.04(-1.40%) |
Jul 19, 2016 | 3.088 | 3.088 | 3.003 | 3.029 | 8,633 | -0.03(-1.11%) |
Jul 18, 2016 | 3.099 | 3.165 | 3.037 | 3.063 | 21,905 | -0.05(-1.64%) |
Jul 15, 2016 | 3.114 | 3.182 | 3.110 | 3.114 | 5,665 | +0.00(+0.00%) |
Jul 14, 2016 | 3.097 | 3.173 | 3.067 | 3.114 | 28,395 | +0.09(+3.10%) |
Jul 13, 2016 | 3.037 | 3.139 | 3.020 | 3.020 | 5,887 | -0.09(-3.01%) |
Jul 12, 2016 | 3.148 | 3.148 | 3.054 | 3.114 | 14,261 | -0.03(-0.81%) |
Jul 11, 2016 | 3.182 | 3.208 | 3.029 | 3.139 | 35,708 | -0.05(-1.60%) |
Jul 08, 2016 | 3.208 | 3.216 | 3.182 | 3.190 | 9,005 | -0.02(-0.53%) |
Jul 07, 2016 | 3.173 | 3.208 | 3.165 | 3.208 | 8,368 | +0.03(+0.80%) |
Jul 05, 2016 | 3.216 | 3.259 | 3.148 | 3.182 | 18,902 | -0.04(-1.32%) |
Jul 01, 2016 | 3.190 | 3.225 | 3.225 | 3.225 | 15,867 | +0.03(+1.07%) |
Jun 30, 2016 | 3.233 | 3.361 | 3.190 | 3.190 | 6,649 | -0.07(-2.09%) |
Jun 29, 2016 | 3.237 | 3.310 | 3.182 | 3.259 | 36,632 | +0.11(+3.51%) |
Jun 28, 2016 | 2.975 | 3.344 | 2.975 | 3.148 | 16,985 | -0.02(-0.54%) |
Jun 27, 2016 | 3.225 | 3.242 | 3.131 | 3.165 | 12,223 | -0.11(-3.38%) |
Jun 24, 2016 | 3.225 | 3.284 | 3.088 | 3.276 | 29,778 | -0.09(-2.78%) |
Jun 23, 2016 | 3.454 | 3.531 | 3.310 | 3.369 | 48,056 | -0.13(-3.65%) |
Jun 22, 2016 | 3.522 | 3.607 | 3.369 | 3.497 | 139,589 | -0.03(-0.96%) |
Jun 21, 2016 | 3.616 | 3.641 | 3.412 | 3.531 | 41,977 | -0.09(-2.58%) |
Jun 20, 2016 | 3.556 | 3.658 | 3.318 | 3.624 | 68,471 | +0.08(+2.16%) |
Jun 17, 2016 | 3.480 | 3.548 | 3.395 | 3.548 | 7,882 | +0.05(+1.46%) |
Jun 16, 2016 | 3.387 | 3.531 | 3.327 | 3.497 | 30,100 | +0.04(+1.23%) |
Jun 15, 2016 | 3.420 | 3.505 | 3.335 | 3.454 | 9,158 | -0.03(-0.98%) |
Jun 14, 2016 | 3.726 | 3.786 | 3.386 | 3.488 | 66,113 | -0.25(-6.61%) |
Jun 13, 2016 | 3.635 | 3.744 | 3.634 | 3.735 | 37,669 | +0.07(+1.86%) |
Jun 10, 2016 | 3.556 | 3.684 | 3.403 | 3.667 | 56,478 | +0.05(+1.41%) |
Jun 09, 2016 | 3.488 | 3.616 | 3.471 | 3.616 | 76,886 | +0.13(+3.66%) |
Jun 08, 2016 | 3.567 | 3.590 | 3.412 | 3.488 | 35,420 | -0.09(-2.38%) |
Jun 07, 2016 | 3.427 | 3.619 | 3.398 | 3.573 | 69,390 | +0.13(+3.70%) |
Jun 06, 2016 | 3.344 | 3.484 | 3.327 | 3.446 | 74,348 | +0.09(+2.53%) |
Jun 03, 2016 | 3.446 | 3.446 | 3.293 | 3.361 | 98,997 | -0.05(-1.50%) |
Jun 02, 2016 | 3.446 | 3.503 | 3.378 | 3.412 | 57,396 | -0.04(-1.23%) |