Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.927 | 2.980 | 2.927 | 2.945 | 20,586 | -0.04(-1.19%) |
Sep 29, 2016 | 3.060 | 3.122 | 2.927 | 2.980 | 252,872 | -0.03(-1.12%) |
Sep 28, 2016 | 2.954 | 3.016 | 2.931 | 3.014 | 81,569 | +0.07(+2.34%) |
Sep 27, 2016 | 2.954 | 2.971 | 2.927 | 2.945 | 16,343 | -0.03(-0.88%) |
Sep 26, 2016 | 2.989 | 3.016 | 2.971 | 2.971 | 29,065 | -0.02(-0.59%) |
Sep 23, 2016 | 2.994 | 3.016 | 2.980 | 2.989 | 32,156 | -0.02(-0.59%) |
Sep 22, 2016 | 2.883 | 3.016 | 2.883 | 3.007 | 16,308 | +0.18(+6.27%) |
Sep 21, 2016 | 2.856 | 2.856 | 2.803 | 2.829 | 1,578 | -0.06(-2.15%) |
Sep 20, 2016 | 2.936 | 2.945 | 2.892 | 2.892 | 4,527 | -0.07(-2.40%) |
Sep 19, 2016 | 2.918 | 3.016 | 2.918 | 2.962 | 13,078 | +0.12(+4.05%) |
Sep 16, 2016 | 2.856 | 2.980 | 2.847 | 2.847 | 15,380 | -0.16(-5.31%) |
Sep 15, 2016 | 3.065 | 3.087 | 3.007 | 3.007 | 93,687 | -0.06(-2.02%) |
Sep 14, 2016 | 2.989 | 3.104 | 2.989 | 3.069 | 49,777 | +0.01(+0.29%) |
Sep 13, 2016 | 3.096 | 3.104 | 3.033 | 3.060 | 25,897 | -0.04(-1.43%) |
Sep 12, 2016 | 3.104 | 3.140 | 3.060 | 3.104 | 62,836 | +0.00(+0.00%) |
Sep 09, 2016 | 3.016 | 3.104 | 2.927 | 3.104 | 32,063 | +0.02(+0.57%) |
Sep 08, 2016 | 3.096 | 3.104 | 3.025 | 3.087 | 71,038 | +0.02(+0.58%) |
Sep 07, 2016 | 3.069 | 3.087 | 3.069 | 3.069 | 8,162 | +0.02(+0.58%) |
Sep 06, 2016 | 3.122 | 3.122 | 3.051 | 3.051 | 52,352 | -0.05(-1.71%) |
Sep 02, 2016 | 3.104 | 3.104 | 3.104 | 3.104 | 11,838 | +0.00(+0.00%) |
Sep 01, 2016 | 3.096 | 3.104 | 3.069 | 3.104 | 7,260 | +0.03(+0.86%) |
Aug 31, 2016 | 3.082 | 3.082 | 3.047 | 3.078 | 13,360 | +0.00(+0.00%) |
Aug 30, 2016 | 3.131 | 3.131 | 3.069 | 3.078 | 36,145 | -0.02(-0.57%) |
Aug 29, 2016 | 3.140 | 3.193 | 3.060 | 3.096 | 13,373 | -0.01(-0.29%) |
Aug 26, 2016 | 3.087 | 3.104 | 2.918 | 3.104 | 49,570 | +0.00(+0.00%) |
Aug 25, 2016 | 3.016 | 3.104 | 3.016 | 3.104 | 3,368 | +0.00(+0.00%) |
Aug 24, 2016 | 3.007 | 3.104 | 3.007 | 3.104 | 47,442 | +0.03(+0.86%) |
Aug 23, 2016 | 3.051 | 3.104 | 3.051 | 3.078 | 5,454 | -0.02(-0.57%) |
Aug 22, 2016 | 3.149 | 3.326 | 3.060 | 3.096 | 59,363 | +0.01(+0.29%) |
Aug 19, 2016 | 3.069 | 3.104 | 3.042 | 3.087 | 15,488 | -0.02(-0.56%) |
Aug 18, 2016 | 3.149 | 3.149 | 3.078 | 3.104 | 9,340 | -0.00(-0.01%) |
Aug 17, 2016 | 3.104 | 3.193 | 3.087 | 3.104 | 20,999 | +0.09(+2.94%) |
Aug 16, 2016 | 3.016 | 3.149 | 2.989 | 3.016 | 45,972 | +0.01(+0.29%) |
Aug 15, 2016 | 2.954 | 3.060 | 2.954 | 3.007 | 46,911 | +0.01(+0.30%) |
Aug 12, 2016 | 2.883 | 3.016 | 2.883 | 2.998 | 15,135 | +0.11(+3.68%) |
Aug 11, 2016 | 2.883 | 2.945 | 2.705 | 2.892 | 58,879 | -0.04(-1.21%) |
Aug 10, 2016 | 2.927 | 2.945 | 2.927 | 2.927 | 15,114 | -0.01(-0.30%) |
Aug 09, 2016 | 3.033 | 3.033 | 2.927 | 2.936 | 31,172 | -0.06(-2.07%) |
Aug 08, 2016 | 3.025 | 3.025 | 2.980 | 2.998 | 24,249 | -0.02(-0.59%) |
Aug 05, 2016 | 3.007 | 3.033 | 2.980 | 3.016 | 29,291 | +0.01(+0.29%) |
Aug 04, 2016 | 3.069 | 3.069 | 2.980 | 3.007 | 53,023 | +0.02(+0.59%) |
Aug 03, 2016 | 2.900 | 3.060 | 2.883 | 2.989 | 55,361 | +0.11(+3.69%) |
Aug 02, 2016 | 3.166 | 3.166 | 2.883 | 2.883 | 30,101 | -0.20(-6.34%) |
Aug 01, 2016 | 3.051 | 3.104 | 2.998 | 3.078 | 42,279 | +0.06(+2.06%) |
Jul 29, 2016 | 2.936 | 3.056 | 2.892 | 3.016 | 34,989 | +0.03(+0.89%) |
Jul 28, 2016 | 3.042 | 3.051 | 2.980 | 2.989 | 16,072 | -0.04(-1.17%) |
Jul 27, 2016 | 3.002 | 3.042 | 2.980 | 3.025 | 8,297 | +0.03(+0.89%) |
Jul 26, 2016 | 3.042 | 3.042 | 2.971 | 2.998 | 8,197 | -0.04(-1.17%) |
Jul 25, 2016 | 2.971 | 3.060 | 2.927 | 3.033 | 103,594 | -0.02(-0.58%) |
Jul 22, 2016 | 3.051 | 3.140 | 3.033 | 3.051 | 38,905 | +0.04(+1.18%) |
Jul 21, 2016 | 3.007 | 3.140 | 2.971 | 3.016 | 28,358 | +0.04(+1.49%) |
Jul 20, 2016 | 2.928 | 3.016 | 2.928 | 2.971 | 6,725 | +0.00(+0.00%) |
Jul 19, 2016 | 2.971 | 3.033 | 2.971 | 2.971 | 9,989 | -0.06(-2.05%) |
Jul 18, 2016 | 2.971 | 3.051 | 2.971 | 3.033 | 15,558 | -0.03(-0.87%) |
Jul 15, 2016 | 2.945 | 3.060 | 2.936 | 3.060 | 34,820 | +0.06(+2.07%) |
Jul 14, 2016 | 2.821 | 3.060 | 2.821 | 2.998 | 61,804 | +0.13(+4.64%) |
Jul 13, 2016 | 3.149 | 3.211 | 2.785 | 2.865 | 54,273 | -0.24(-7.71%) |
Jul 12, 2016 | 3.051 | 3.113 | 3.051 | 3.104 | 18,078 | +0.12(+3.86%) |
Jul 11, 2016 | 2.936 | 3.016 | 2.936 | 2.989 | 21,213 | +0.02(+0.60%) |
Jul 08, 2016 | 2.900 | 2.962 | 2.962 | 2.971 | 55,628 | +0.01(+0.30%) |
Jul 07, 2016 | 2.989 | 3.016 | 2.847 | 2.962 | 15,369 | -0.05(-1.76%) |
Jul 06, 2016 | 2.945 | 3.016 | 2.927 | 3.016 | 21,061 | +0.00(+0.00%) |
Jul 05, 2016 | 3.042 | 3.042 | 2.962 | 3.016 | 8,851 | +0.00(+0.00%) |