Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.275 | 3.336 | 3.238 | 3.267 | 30,161,186 | -0.07(-2.21%) |
Aug 30, 2016 | 3.537 | 3.570 | 3.300 | 3.340 | 25,756,948 | -0.24(-6.64%) |
Aug 29, 2016 | 3.471 | 3.627 | 3.447 | 3.578 | 17,186,292 | +0.06(+1.63%) |
Aug 26, 2016 | 3.611 | 3.750 | 3.439 | 3.521 | 29,036,508 | -0.03(-0.92%) |
Aug 25, 2016 | 3.455 | 3.594 | 3.381 | 3.553 | 18,732,856 | +0.09(+2.60%) |
Aug 24, 2016 | 3.799 | 3.807 | 3.414 | 3.463 | 35,509,092 | -0.40(-10.38%) |
Aug 23, 2016 | 3.971 | 3.987 | 3.824 | 3.864 | 24,758,216 | -0.06(-1.46%) |
Aug 22, 2016 | 3.946 | 3.979 | 3.876 | 3.922 | 22,083,238 | -0.11(-2.84%) |
Aug 19, 2016 | 4.053 | 4.118 | 3.995 | 4.036 | 19,034,992 | -0.10(-2.38%) |
Aug 18, 2016 | 4.159 | 4.184 | 4.077 | 4.135 | 18,290,298 | +0.01(+0.20%) |
Aug 17, 2016 | 4.159 | 4.180 | 3.987 | 4.126 | 21,524,534 | -0.07(-1.75%) |
Aug 16, 2016 | 4.290 | 4.290 | 4.167 | 4.200 | 18,308,066 | -0.02(-0.58%) |
Aug 15, 2016 | 4.282 | 4.311 | 4.200 | 4.225 | 19,649,874 | -0.04(-0.96%) |
Aug 12, 2016 | 4.454 | 4.479 | 4.249 | 4.266 | 19,328,362 | -0.06(-1.33%) |
Aug 11, 2016 | 4.454 | 4.511 | 4.307 | 4.323 | 20,599,832 | -0.11(-2.40%) |
Aug 10, 2016 | 4.528 | 4.552 | 4.397 | 4.429 | 21,055,528 | +0.02(+0.37%) |
Aug 09, 2016 | 4.421 | 4.487 | 4.348 | 4.413 | 15,114,750 | -0.01(-0.19%) |
Aug 08, 2016 | 4.298 | 4.487 | 4.290 | 4.421 | 15,720,557 | +0.10(+2.27%) |
Aug 05, 2016 | 4.356 | 4.413 | 4.274 | 4.323 | 18,868,280 | -0.19(-4.17%) |
Aug 04, 2016 | 4.462 | 4.552 | 4.446 | 4.511 | 16,338,879 | +0.07(+1.47%) |
Aug 03, 2016 | 4.487 | 4.495 | 4.397 | 4.446 | 15,325,476 | -0.07(-1.63%) |
Aug 02, 2016 | 4.315 | 4.528 | 4.274 | 4.519 | 25,846,208 | +0.28(+6.56%) |
Aug 01, 2016 | 4.233 | 4.274 | 4.118 | 4.241 | 10,748,542 | +0.01(+0.19%) |
Jul 29, 2016 | 4.225 | 4.298 | 4.163 | 4.233 | 13,634,605 | +0.11(+2.78%) |
Jul 28, 2016 | 4.126 | 4.167 | 3.987 | 4.118 | 22,029,862 | +0.02(+0.40%) |
Jul 27, 2016 | 4.061 | 4.110 | 3.848 | 4.102 | 24,414,706 | +0.14(+3.51%) |
Jul 26, 2016 | 3.946 | 3.995 | 3.877 | 3.963 | 13,450,491 | +0.10(+2.54%) |
Jul 25, 2016 | 4.053 | 4.053 | 3.832 | 3.864 | 14,155,375 | -0.23(-5.60%) |
Jul 22, 2016 | 4.110 | 4.184 | 4.069 | 4.094 | 11,750,340 | -0.08(-1.96%) |
Jul 21, 2016 | 4.102 | 4.257 | 4.065 | 4.176 | 14,795,559 | +0.11(+2.82%) |
Jul 20, 2016 | 4.282 | 4.282 | 4.036 | 4.061 | 15,110,369 | -0.33(-7.46%) |
Jul 19, 2016 | 4.405 | 4.479 | 4.372 | 4.388 | 8,145,111 | -0.07(-1.65%) |
Jul 18, 2016 | 4.380 | 4.462 | 4.327 | 4.462 | 9,689,382 | +0.11(+2.64%) |
Jul 15, 2016 | 4.372 | 4.479 | 4.339 | 4.348 | 12,020,772 | -0.07(-1.67%) |
Jul 14, 2016 | 4.339 | 4.483 | 4.298 | 4.421 | 12,793,848 | +0.00(+0.00%) |
Jul 13, 2016 | 4.438 | 4.470 | 4.339 | 4.421 | 14,252,642 | +0.07(+1.69%) |
Jul 12, 2016 | 4.519 | 4.618 | 4.282 | 4.348 | 23,089,352 | -0.20(-4.50%) |
Jul 11, 2016 | 4.454 | 4.626 | 4.438 | 4.552 | 13,527,535 | +0.02(+0.54%) |
Jul 08, 2016 | 4.413 | 4.574 | 4.413 | 4.528 | 20,056,320 | +0.11(+2.60%) |
Jul 07, 2016 | 4.634 | 4.659 | 4.405 | 4.413 | 17,919,286 | -0.29(-6.10%) |
Jul 06, 2016 | 4.708 | 4.757 | 4.577 | 4.700 | 22,866,366 | +0.08(+1.77%) |
Jul 05, 2016 | 4.429 | 4.687 | 4.388 | 4.618 | 37,569,544 | +0.23(+5.22%) |
Jul 01, 2016 | 4.151 | 4.388 | 4.388 | 4.388 | 16,372,688 | +0.38(+9.61%) |
Jun 30, 2016 | 4.208 | 4.217 | 3.987 | 4.004 | 19,802,870 | -0.11(-2.78%) |
Jun 29, 2016 | 4.143 | 4.217 | 4.110 | 4.118 | 17,835,148 | +0.06(+1.41%) |
Jun 28, 2016 | 4.110 | 4.184 | 4.054 | 4.061 | 19,034,318 | -0.16(-3.69%) |
Jun 27, 2016 | 4.208 | 4.298 | 4.069 | 4.217 | 19,396,492 | +0.03(+0.78%) |
Jun 24, 2016 | 4.487 | 4.495 | 4.061 | 4.184 | 28,252,764 | +0.17(+4.29%) |
Jun 23, 2016 | 3.987 | 4.061 | 3.955 | 4.012 | 10,618,981 | -0.02(-0.61%) |
Jun 22, 2016 | 3.881 | 4.053 | 3.840 | 4.036 | 13,621,759 | +0.13(+3.35%) |
Jun 21, 2016 | 3.897 | 3.955 | 3.856 | 3.905 | 11,102,108 | -0.09(-2.25%) |
Jun 20, 2016 | 3.914 | 4.036 | 3.844 | 3.995 | 16,459,495 | -0.08(-2.01%) |
Jun 17, 2016 | 4.192 | 4.229 | 3.987 | 4.077 | 74,342,064 | -0.02(-0.60%) |
Jun 16, 2016 | 4.454 | 4.454 | 4.077 | 4.102 | 21,883,174 | -0.17(-4.02%) |
Jun 15, 2016 | 4.192 | 4.380 | 4.086 | 4.274 | 16,118,341 | +0.10(+2.35%) |
Jun 14, 2016 | 4.249 | 4.323 | 4.106 | 4.176 | 17,616,622 | -0.05(-1.16%) |
Jun 13, 2016 | 4.372 | 4.388 | 4.118 | 4.225 | 17,308,696 | -0.02(-0.39%) |
Jun 10, 2016 | 4.388 | 4.495 | 4.200 | 4.241 | 19,623,664 | -0.11(-2.45%) |
Jun 09, 2016 | 4.225 | 4.364 | 4.184 | 4.348 | 17,075,466 | +0.10(+2.31%) |
Jun 08, 2016 | 4.249 | 4.307 | 4.208 | 4.249 | 17,755,020 | +0.21(+5.27%) |
Jun 07, 2016 | 4.028 | 4.073 | 3.987 | 4.036 | 12,947,129 | -0.08(-1.99%) |
Jun 06, 2016 | 4.110 | 4.151 | 3.963 | 4.118 | 21,511,164 | +0.05(+1.21%) |
Jun 03, 2016 | 3.832 | 4.110 | 3.807 | 4.069 | 21,730,046 | +0.52(+14.78%) |
Jun 02, 2016 | 3.529 | 3.602 | 3.488 | 3.545 | 13,475,168 | +0.03(+0.93%) |