Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.440 | 3.490 | 3.300 | 3.330 | 1,033,672 | -0.14(-4.03%) |
Aug 30, 2016 | 3.540 | 3.660 | 3.430 | 3.470 | 592,529 | -0.04(-1.14%) |
Aug 29, 2016 | 3.440 | 3.540 | 3.410 | 3.510 | 411,966 | +0.02(+0.57%) |
Aug 26, 2016 | 3.500 | 3.610 | 3.450 | 3.490 | 536,762 | -0.03(-0.85%) |
Aug 25, 2016 | 3.440 | 3.550 | 3.411 | 3.520 | 392,913 | +0.07(+2.03%) |
Aug 24, 2016 | 3.600 | 3.650 | 3.450 | 3.450 | 517,890 | -0.16(-4.43%) |
Aug 23, 2016 | 3.450 | 3.700 | 3.450 | 3.610 | 449,994 | +0.14(+4.03%) |
Aug 22, 2016 | 3.480 | 3.545 | 3.360 | 3.470 | 527,577 | -0.12(-3.34%) |
Aug 19, 2016 | 3.730 | 3.730 | 3.550 | 3.590 | 670,934 | -0.17(-4.52%) |
Aug 18, 2016 | 3.470 | 3.795 | 3.455 | 3.760 | 1,457,858 | +0.32(+9.30%) |
Aug 17, 2016 | 3.500 | 3.540 | 3.405 | 3.440 | 592,427 | -0.08(-2.27%) |
Aug 16, 2016 | 3.540 | 3.560 | 3.430 | 3.520 | 503,301 | -0.01(-0.28%) |
Aug 15, 2016 | 3.440 | 3.625 | 3.440 | 3.530 | 736,927 | +0.12(+3.52%) |
Aug 12, 2016 | 3.340 | 3.450 | 3.280 | 3.410 | 836,618 | +0.12(+3.65%) |
Aug 11, 2016 | 3.330 | 3.440 | 3.250 | 3.290 | 877,593 | -0.02(-0.60%) |
Aug 10, 2016 | 3.450 | 3.510 | 3.210 | 3.310 | 977,297 | -0.15(-4.34%) |
Aug 09, 2016 | 3.600 | 3.669 | 3.350 | 3.460 | 1,066,207 | -0.06(-1.70%) |
Aug 08, 2016 | 3.260 | 3.630 | 3.250 | 3.520 | 1,348,491 | +0.33(+10.34%) |
Aug 05, 2016 | 3.090 | 3.230 | 3.040 | 3.190 | 873,094 | +0.06(+1.92%) |
Aug 04, 2016 | 2.900 | 3.260 | 2.870 | 3.130 | 1,759,780 | +0.22(+7.56%) |
Aug 03, 2016 | 2.760 | 2.990 | 2.640 | 2.910 | 1,482,755 | +0.14(+5.05%) |
Aug 02, 2016 | 2.850 | 2.940 | 2.635 | 2.770 | 971,629 | -0.04(-1.42%) |
Aug 01, 2016 | 3.120 | 3.120 | 2.770 | 2.810 | 1,526,675 | -0.34(-10.79%) |
Jul 29, 2016 | 3.120 | 3.200 | 2.810 | 3.150 | 2,043,744 | +0.03(+0.96%) |
Jul 28, 2016 | 3.430 | 3.490 | 3.060 | 3.120 | 2,517,321 | -0.43(-12.11%) |
Jul 27, 2016 | 3.820 | 3.970 | 3.470 | 3.550 | 1,096,303 | -0.29(-7.55%) |
Jul 26, 2016 | 3.890 | 3.990 | 3.800 | 3.840 | 661,217 | -0.06(-1.54%) |
Jul 25, 2016 | 4.000 | 4.000 | 3.860 | 3.900 | 748,630 | -0.18(-4.41%) |
Jul 22, 2016 | 4.100 | 4.135 | 4.030 | 4.080 | 559,780 | -0.02(-0.49%) |
Jul 21, 2016 | 4.230 | 4.370 | 4.060 | 4.100 | 941,072 | -0.19(-4.43%) |
Jul 20, 2016 | 4.280 | 4.330 | 4.120 | 4.290 | 670,064 | -0.04(-0.92%) |
Jul 19, 2016 | 4.380 | 4.420 | 4.270 | 4.330 | 609,440 | -0.06(-1.37%) |
Jul 18, 2016 | 4.430 | 4.530 | 4.220 | 4.390 | 1,401,638 | +0.02(+0.46%) |
Jul 15, 2016 | 4.460 | 4.460 | 4.280 | 4.370 | 586,868 | +0.01(+0.23%) |
Jul 14, 2016 | 4.530 | 4.605 | 4.320 | 4.360 | 921,900 | -0.09(-2.02%) |
Jul 13, 2016 | 4.740 | 4.800 | 4.380 | 4.450 | 1,211,947 | -0.30(-6.32%) |
Jul 12, 2016 | 4.650 | 4.890 | 4.580 | 4.750 | 1,013,086 | +0.33(+7.47%) |
Jul 11, 2016 | 4.750 | 4.790 | 4.270 | 4.420 | 1,220,516 | -0.23(-4.95%) |
Jul 08, 2016 | 4.540 | 4.730 | 4.410 | 4.650 | 812,585 | +0.24(+5.44%) |
Jul 07, 2016 | 4.630 | 4.720 | 4.370 | 4.410 | 638,267 | -0.14(-3.08%) |
Jul 06, 2016 | 4.490 | 4.660 | 4.350 | 4.550 | 1,038,208 | -0.03(-0.66%) |
Jul 05, 2016 | 4.700 | 4.710 | 4.270 | 4.580 | 987,993 | -0.22(-4.58%) |
Jul 01, 2016 | 4.530 | 4.800 | 4.800 | 4.800 | 836,000 | +0.20(+4.35%) |
Jun 30, 2016 | 4.550 | 4.630 | 4.460 | 4.600 | 1,021,388 | +0.01(+0.22%) |
Jun 29, 2016 | 4.430 | 4.770 | 4.350 | 4.590 | 1,475,011 | +0.36(+8.51%) |
Jun 28, 2016 | 4.140 | 4.230 | 4.010 | 4.230 | 913,465 | +0.43(+11.32%) |
Jun 27, 2016 | 4.330 | 4.400 | 3.720 | 3.800 | 1,094,790 | -0.59(-13.44%) |
Jun 24, 2016 | 4.320 | 4.560 | 4.240 | 4.390 | 1,830,791 | -0.32(-6.79%) |
Jun 23, 2016 | 4.580 | 4.720 | 4.470 | 4.710 | 1,155,760 | +0.25(+5.61%) |
Jun 22, 2016 | 4.350 | 4.590 | 4.350 | 4.460 | 649,436 | +0.14(+3.24%) |
Jun 21, 2016 | 4.140 | 4.383 | 4.050 | 4.320 | 689,999 | +0.18(+4.35%) |
Jun 20, 2016 | 4.130 | 4.290 | 4.050 | 4.140 | 653,419 | +0.10(+2.48%) |
Jun 17, 2016 | 4.270 | 4.270 | 3.990 | 4.040 | 1,296,900 | -0.03(-0.74%) |
Jun 16, 2016 | 4.040 | 4.100 | 3.850 | 4.070 | 858,336 | +0.03(+0.74%) |
Jun 15, 2016 | 4.200 | 4.330 | 3.980 | 4.040 | 856,835 | -0.19(-4.49%) |
Jun 14, 2016 | 4.210 | 4.479 | 4.100 | 4.230 | 581,372 | -0.03(-0.70%) |
Jun 13, 2016 | 4.160 | 4.428 | 4.110 | 4.260 | 570,434 | +0.04(+0.95%) |
Jun 10, 2016 | 4.310 | 4.380 | 4.150 | 4.220 | 600,013 | -0.22(-4.95%) |
Jun 09, 2016 | 4.390 | 4.490 | 4.230 | 4.440 | 741,960 | +0.03(+0.68%) |
Jun 08, 2016 | 4.400 | 5.050 | 4.400 | 4.410 | 2,063,621 | +0.09(+2.08%) |
Jun 07, 2016 | 4.100 | 4.500 | 4.100 | 4.320 | 977,522 | +0.29(+7.20%) |
Jun 06, 2016 | 3.650 | 4.160 | 3.650 | 4.030 | 1,150,766 | +0.42(+11.63%) |
Jun 03, 2016 | 3.630 | 3.750 | 3.520 | 3.610 | 620,462 | +0.01(+0.28%) |
Jun 02, 2016 | 3.550 | 3.669 | 3.510 | 3.600 | 565,147 | -0.02(-0.55%) |