Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 2.240 | 2.270 | 2.160 | 2.250 | 20,038 | +0.04(+1.81%) |
Sep 29, 2016 | 2.330 | 2.349 | 2.194 | 2.210 | 80,145 | -0.09(-3.92%) |
Sep 28, 2016 | 2.290 | 2.350 | 2.220 | 2.300 | 73,666 | -0.04(-1.70%) |
Sep 27, 2016 | 2.300 | 2.360 | 2.220 | 2.340 | 44,447 | -0.05(-2.09%) |
Sep 26, 2016 | 2.390 | 2.440 | 2.300 | 2.390 | 157,839 | +0.00(+0.00%) |
Sep 23, 2016 | 2.420 | 2.500 | 2.380 | 2.390 | 124,881 | +0.01(+0.42%) |
Sep 22, 2016 | 2.310 | 2.590 | 2.310 | 2.380 | 194,364 | +0.11(+4.85%) |
Sep 21, 2016 | 2.180 | 2.431 | 2.180 | 2.270 | 94,680 | +0.13(+6.07%) |
Sep 20, 2016 | 2.250 | 2.280 | 2.140 | 2.140 | 51,506 | -0.10(-4.46%) |
Sep 19, 2016 | 2.340 | 2.350 | 2.140 | 2.240 | 61,156 | -0.05(-2.18%) |
Sep 16, 2016 | 2.290 | 2.360 | 2.275 | 2.290 | 13,033 | +0.00(+0.00%) |
Sep 15, 2016 | 2.285 | 2.320 | 2.270 | 2.290 | 29,483 | -0.03(-1.29%) |
Sep 14, 2016 | 2.220 | 2.440 | 2.220 | 2.320 | 55,071 | +0.08(+3.57%) |
Sep 13, 2016 | 2.295 | 2.352 | 2.220 | 2.240 | 69,239 | -0.18(-7.44%) |
Sep 12, 2016 | 2.310 | 2.480 | 2.240 | 2.420 | 139,473 | +0.07(+2.98%) |
Sep 09, 2016 | 2.400 | 2.440 | 2.340 | 2.350 | 33,787 | -0.10(-4.08%) |
Sep 08, 2016 | 2.550 | 2.560 | 2.310 | 2.450 | 74,921 | -0.11(-4.30%) |
Sep 07, 2016 | 2.660 | 2.670 | 2.530 | 2.560 | 55,073 | +0.05(+1.99%) |
Sep 06, 2016 | 2.480 | 2.589 | 2.410 | 2.510 | 141,747 | -0.10(-3.83%) |
Sep 02, 2016 | 2.720 | 2.610 | 2.610 | 2.610 | 77,100 | -0.06(-2.25%) |
Sep 01, 2016 | 2.700 | 2.750 | 2.570 | 2.670 | 45,939 | -0.05(-1.84%) |
Aug 31, 2016 | 2.840 | 2.890 | 2.610 | 2.720 | 138,312 | -0.22(-7.48%) |
Aug 30, 2016 | 2.860 | 2.970 | 2.720 | 2.940 | 217,555 | -0.05(-1.67%) |
Aug 29, 2016 | 3.200 | 3.340 | 2.810 | 2.990 | 527,208 | -0.50(-14.33%) |
Aug 26, 2016 | 3.370 | 3.540 | 3.370 | 3.490 | 105,771 | +0.08(+2.35%) |
Aug 25, 2016 | 3.520 | 3.580 | 3.270 | 3.410 | 65,568 | -0.14(-3.94%) |
Aug 24, 2016 | 3.550 | 3.711 | 3.480 | 3.550 | 117,515 | +0.08(+2.31%) |
Aug 23, 2016 | 3.770 | 3.780 | 3.250 | 3.470 | 196,040 | -0.20(-5.45%) |
Aug 22, 2016 | 3.790 | 3.830 | 3.640 | 3.670 | 109,062 | -0.03(-0.81%) |
Aug 19, 2016 | 3.720 | 3.770 | 3.650 | 3.700 | 123,486 | +0.06(+1.65%) |
Aug 18, 2016 | 3.700 | 3.770 | 3.600 | 3.640 | 277,159 | +0.03(+0.83%) |
Aug 17, 2016 | 3.390 | 4.020 | 3.384 | 3.610 | 1,248,404 | +0.23(+6.80%) |
Aug 16, 2016 | 3.370 | 3.490 | 3.220 | 3.380 | 47,588 | +0.02(+0.60%) |
Aug 15, 2016 | 3.270 | 3.400 | 3.200 | 3.360 | 42,756 | +0.09(+2.75%) |
Aug 12, 2016 | 3.195 | 3.377 | 3.190 | 3.270 | 22,712 | -0.01(-0.30%) |
Aug 11, 2016 | 3.500 | 3.500 | 3.080 | 3.280 | 38,841 | +0.01(+0.30%) |
Aug 10, 2016 | 3.540 | 3.540 | 3.230 | 3.270 | 55,205 | -0.13(-3.82%) |
Aug 09, 2016 | 3.540 | 3.700 | 3.350 | 3.400 | 83,020 | -0.08(-2.30%) |
Aug 08, 2016 | 3.250 | 3.600 | 3.240 | 3.480 | 378,617 | +0.31(+9.78%) |
Aug 05, 2016 | 3.110 | 3.196 | 3.100 | 3.170 | 18,056 | +0.03(+0.96%) |
Aug 04, 2016 | 3.040 | 3.260 | 3.020 | 3.140 | 177,902 | +0.10(+3.29%) |
Aug 03, 2016 | 3.080 | 3.080 | 2.950 | 3.040 | 19,070 | +0.03(+1.00%) |
Aug 02, 2016 | 3.080 | 3.080 | 3.010 | 3.010 | 18,541 | -0.02(-0.66%) |
Aug 01, 2016 | 3.086 | 3.100 | 3.011 | 3.030 | 13,472 | -0.06(-1.94%) |
Jul 29, 2016 | 3.100 | 3.140 | 3.010 | 3.090 | 24,213 | +0.03(+0.98%) |
Jul 28, 2016 | 3.170 | 3.170 | 3.010 | 3.060 | 18,556 | -0.05(-1.61%) |
Jul 27, 2016 | 3.150 | 3.230 | 3.080 | 3.110 | 42,170 | +0.02(+0.65%) |
Jul 26, 2016 | 3.150 | 3.170 | 3.060 | 3.090 | 16,855 | +0.01(+0.32%) |
Jul 25, 2016 | 3.140 | 3.230 | 3.050 | 3.080 | 26,534 | -0.03(-0.96%) |
Jul 22, 2016 | 3.000 | 3.300 | 3.000 | 3.110 | 119,881 | +0.12(+4.01%) |
Jul 21, 2016 | 3.108 | 3.108 | 2.980 | 2.990 | 14,122 | +0.02(+0.67%) |
Jul 20, 2016 | 3.010 | 3.040 | 2.970 | 2.970 | 12,255 | +0.01(+0.34%) |
Jul 19, 2016 | 3.050 | 3.050 | 2.960 | 2.960 | 22,950 | +0.03(+1.02%) |
Jul 18, 2016 | 2.980 | 3.050 | 2.930 | 2.930 | 15,973 | -0.07(-2.33%) |
Jul 15, 2016 | 3.050 | 3.130 | 2.950 | 3.000 | 22,923 | -0.06(-1.96%) |
Jul 14, 2016 | 3.066 | 3.180 | 3.050 | 3.060 | 20,361 | -0.02(-0.64%) |
Jul 13, 2016 | 3.340 | 3.340 | 3.010 | 3.080 | 68,842 | -0.01(-0.33%) |
Jul 12, 2016 | 3.080 | 3.100 | 2.900 | 3.090 | 69,551 | +0.04(+1.31%) |
Jul 11, 2016 | 3.110 | 3.270 | 3.050 | 3.050 | 90,350 | -0.07(-2.24%) |
Jul 08, 2016 | 3.150 | 3.160 | 3.120 | 3.120 | 37,275 | +0.00(+0.00%) |
Jul 07, 2016 | 3.160 | 3.580 | 3.040 | 3.120 | 372,990 | +0.00(+0.00%) |
Jul 05, 2016 | 3.270 | 3.270 | 2.950 | 3.120 | 79,712 | +0.00(+0.00%) |