Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.970 | 2.990 | 2.870 | 2.920 | 130,953 | -0.07(-2.34%) |
Aug 30, 2016 | 3.000 | 3.000 | 2.950 | 2.990 | 15,298 | +0.00(+0.00%) |
Aug 29, 2016 | 2.930 | 3.000 | 2.930 | 2.990 | 39,738 | +0.04(+1.36%) |
Aug 26, 2016 | 2.990 | 3.030 | 2.930 | 2.950 | 225,511 | -0.04(-1.34%) |
Aug 25, 2016 | 3.070 | 3.070 | 2.990 | 2.990 | 42,288 | -0.08(-2.61%) |
Aug 24, 2016 | 3.060 | 3.100 | 3.050 | 3.070 | 102,351 | +0.03(+0.99%) |
Aug 23, 2016 | 3.040 | 3.070 | 2.970 | 3.040 | 55,438 | +0.00(+0.00%) |
Aug 22, 2016 | 3.070 | 3.080 | 2.950 | 3.040 | 205,782 | -0.03(-0.98%) |
Aug 19, 2016 | 3.070 | 3.090 | 3.030 | 3.070 | 110,187 | +0.00(+0.00%) |
Aug 18, 2016 | 3.130 | 3.130 | 3.070 | 3.070 | 52,153 | -0.06(-1.92%) |
Aug 17, 2016 | 3.180 | 3.190 | 3.120 | 3.130 | 29,754 | -0.03(-0.95%) |
Aug 16, 2016 | 3.230 | 3.260 | 3.120 | 3.160 | 30,941 | -0.09(-2.77%) |
Aug 15, 2016 | 3.210 | 3.250 | 3.210 | 3.250 | 92,349 | +0.03(+0.93%) |
Aug 12, 2016 | 3.210 | 3.270 | 3.180 | 3.220 | 52,892 | +0.01(+0.31%) |
Aug 11, 2016 | 3.220 | 3.230 | 3.150 | 3.210 | 46,502 | +0.01(+0.31%) |
Aug 10, 2016 | 3.210 | 3.290 | 3.160 | 3.200 | 44,364 | -0.02(-0.62%) |
Aug 09, 2016 | 3.200 | 3.230 | 3.165 | 3.220 | 69,152 | +0.01(+0.31%) |
Aug 08, 2016 | 3.220 | 3.250 | 3.190 | 3.210 | 74,193 | +0.01(+0.31%) |
Aug 05, 2016 | 3.190 | 3.315 | 3.190 | 3.200 | 206,392 | +0.03(+0.95%) |
Aug 04, 2016 | 3.140 | 3.190 | 3.085 | 3.170 | 87,387 | +0.02(+0.63%) |
Aug 03, 2016 | 3.120 | 3.180 | 3.110 | 3.150 | 22,524 | +0.02(+0.64%) |
Aug 02, 2016 | 3.180 | 3.300 | 3.060 | 3.130 | 61,357 | -0.04(-1.26%) |
Aug 01, 2016 | 3.160 | 3.210 | 3.120 | 3.170 | 30,806 | +0.01(+0.32%) |
Jul 29, 2016 | 3.250 | 3.250 | 3.130 | 3.160 | 50,291 | -0.09(-2.77%) |
Jul 28, 2016 | 3.280 | 3.280 | 3.220 | 3.250 | 61,437 | -0.03(-0.91%) |
Jul 27, 2016 | 3.290 | 3.310 | 3.260 | 3.280 | 110,698 | -0.02(-0.61%) |
Jul 26, 2016 | 3.240 | 3.310 | 3.230 | 3.300 | 151,507 | +0.06(+1.85%) |
Jul 25, 2016 | 3.230 | 3.260 | 3.170 | 3.240 | 75,701 | +0.01(+0.31%) |
Jul 22, 2016 | 3.150 | 3.250 | 3.150 | 3.230 | 29,880 | +0.07(+2.22%) |
Jul 21, 2016 | 3.150 | 3.180 | 3.130 | 3.160 | 26,748 | -0.02(-0.63%) |
Jul 20, 2016 | 3.200 | 3.200 | 3.110 | 3.180 | 16,666 | +0.02(+0.63%) |
Jul 19, 2016 | 3.240 | 3.250 | 3.130 | 3.160 | 20,191 | -0.08(-2.47%) |
Jul 18, 2016 | 3.220 | 3.250 | 3.140 | 3.240 | 48,393 | +0.04(+1.25%) |
Jul 15, 2016 | 3.210 | 3.280 | 3.185 | 3.200 | 196,098 | +0.02(+0.63%) |
Jul 14, 2016 | 3.150 | 3.230 | 3.140 | 3.180 | 23,983 | +0.02(+0.63%) |
Jul 13, 2016 | 3.250 | 3.250 | 3.080 | 3.160 | 86,321 | -0.07(-2.17%) |
Jul 12, 2016 | 3.220 | 3.280 | 3.150 | 3.230 | 119,389 | +0.07(+2.22%) |
Jul 11, 2016 | 3.010 | 3.220 | 2.998 | 3.160 | 151,635 | +0.18(+6.04%) |
Jul 08, 2016 | 2.940 | 3.020 | 2.920 | 2.980 | 90,754 | +0.06(+2.05%) |
Jul 07, 2016 | 2.980 | 3.030 | 2.860 | 2.920 | 293,136 | -0.07(-2.34%) |
Jul 06, 2016 | 2.970 | 3.040 | 2.960 | 2.990 | 74,322 | -0.01(-0.33%) |
Jul 05, 2016 | 3.000 | 3.120 | 2.960 | 3.000 | 133,229 | +0.00(+0.00%) |
Jul 01, 2016 | 3.000 | 3.000 | 3.000 | 3.000 | 96,800 | +0.00(+0.00%) |
Jun 30, 2016 | 3.060 | 3.060 | 2.980 | 3.000 | 106,454 | -0.02(-0.66%) |
Jun 29, 2016 | 3.110 | 3.130 | 2.980 | 3.020 | 319,997 | -0.04(-1.31%) |
Jun 28, 2016 | 3.000 | 3.120 | 3.000 | 3.060 | 127,962 | +0.06(+2.00%) |
Jun 27, 2016 | 3.170 | 3.180 | 3.000 | 3.000 | 118,336 | -0.25(-7.69%) |
Jun 24, 2016 | 3.020 | 3.270 | 3.020 | 3.250 | 854,935 | +0.00(+0.00%) |
Jun 23, 2016 | 3.310 | 3.340 | 3.210 | 3.250 | 114,691 | -0.05(-1.52%) |
Jun 22, 2016 | 3.300 | 3.320 | 3.210 | 3.300 | 83,001 | -0.03(-0.90%) |
Jun 21, 2016 | 3.380 | 3.380 | 3.310 | 3.330 | 58,069 | -0.07(-2.06%) |
Jun 20, 2016 | 3.390 | 3.440 | 3.360 | 3.400 | 209,206 | +0.02(+0.59%) |
Jun 17, 2016 | 3.380 | 3.400 | 3.340 | 3.380 | 152,544 | +0.01(+0.30%) |
Jun 16, 2016 | 3.330 | 3.400 | 3.310 | 3.370 | 100,377 | -0.01(-0.30%) |
Jun 15, 2016 | 3.360 | 3.405 | 3.360 | 3.380 | 167,540 | +0.00(+0.00%) |
Jun 14, 2016 | 3.330 | 3.395 | 3.330 | 3.380 | 194,336 | +0.00(+0.00%) |
Jun 13, 2016 | 3.290 | 3.400 | 3.260 | 3.380 | 90,456 | +0.03(+0.90%) |
Jun 10, 2016 | 3.370 | 3.400 | 3.250 | 3.350 | 98,072 | -0.02(-0.59%) |
Jun 09, 2016 | 3.350 | 3.400 | 3.310 | 3.370 | 202,075 | -0.03(-0.88%) |
Jun 08, 2016 | 3.330 | 3.400 | 3.330 | 3.400 | 288,845 | +0.02(+0.59%) |
Jun 07, 2016 | 3.350 | 3.400 | 3.320 | 3.380 | 68,481 | +0.02(+0.60%) |
Jun 06, 2016 | 3.300 | 3.390 | 3.250 | 3.360 | 175,198 | +0.05(+1.51%) |
Jun 03, 2016 | 3.280 | 3.320 | 3.170 | 3.310 | 167,711 | +0.05(+1.53%) |
Jun 02, 2016 | 3.220 | 3.270 | 3.180 | 3.260 | 114,840 | +0.01(+0.31%) |