Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.090 | 4.099 | 3.890 | 4.000 | 23,070 | -0.09(-2.20%) |
Aug 30, 2016 | 3.970 | 4.120 | 3.750 | 4.090 | 20,604 | +0.13(+3.28%) |
Aug 29, 2016 | 4.240 | 4.490 | 3.940 | 3.960 | 20,690 | -0.12(-2.94%) |
Aug 26, 2016 | 3.890 | 4.180 | 3.875 | 4.080 | 40,200 | +0.07(+1.83%) |
Aug 25, 2016 | 4.420 | 4.730 | 3.970 | 4.007 | 100,243 | -0.37(-8.52%) |
Aug 24, 2016 | 3.960 | 4.480 | 3.780 | 4.380 | 107,513 | +0.37(+9.23%) |
Aug 23, 2016 | 4.140 | 4.180 | 3.600 | 4.010 | 105,752 | -0.12(-2.91%) |
Aug 22, 2016 | 4.060 | 4.170 | 4.060 | 4.130 | 26,175 | +0.07(+1.72%) |
Aug 19, 2016 | 4.220 | 4.220 | 4.060 | 4.060 | 13,423 | -0.01(-0.25%) |
Aug 18, 2016 | 3.790 | 4.179 | 3.790 | 4.070 | 23,828 | +0.30(+7.96%) |
Aug 17, 2016 | 3.990 | 3.990 | 3.660 | 3.770 | 34,043 | -0.28(-6.85%) |
Aug 16, 2016 | 3.910 | 4.120 | 3.120 | 4.047 | 138,060 | +0.04(+0.93%) |
Aug 15, 2016 | 3.960 | 4.069 | 3.919 | 4.010 | 22,451 | -0.01(-0.25%) |
Aug 12, 2016 | 3.981 | 4.090 | 3.820 | 4.020 | 23,931 | +0.00(+0.00%) |
Aug 11, 2016 | 4.060 | 4.180 | 4.020 | 4.020 | 13,781 | -0.07(-1.71%) |
Aug 10, 2016 | 3.900 | 4.160 | 3.900 | 4.090 | 21,375 | +0.03(+0.74%) |
Aug 09, 2016 | 4.080 | 4.179 | 3.761 | 4.060 | 21,713 | -0.09(-2.17%) |
Aug 08, 2016 | 4.400 | 4.400 | 4.060 | 4.150 | 9,398 | -0.25(-5.68%) |
Aug 05, 2016 | 4.090 | 4.400 | 3.780 | 4.400 | 67,763 | +0.29(+6.93%) |
Aug 04, 2016 | 3.920 | 4.219 | 3.910 | 4.115 | 26,354 | +0.13(+3.16%) |
Aug 03, 2016 | 3.900 | 4.373 | 3.760 | 3.989 | 69,294 | +0.16(+4.15%) |
Aug 02, 2016 | 3.530 | 4.149 | 3.500 | 3.830 | 91,870 | +0.24(+6.69%) |
Aug 01, 2016 | 3.340 | 3.650 | 3.310 | 3.590 | 87,554 | -0.21(-5.53%) |
Jul 29, 2016 | 2.720 | 4.200 | 2.720 | 3.800 | 682,384 | +1.15(+43.40%) |
Jul 28, 2016 | 2.430 | 2.780 | 2.399 | 2.650 | 40,600 | +0.25(+10.42%) |
Jul 27, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 247 | +0.02(+0.79%) |
Jul 26, 2016 | 2.470 | 2.500 | 2.340 | 2.381 | 13,230 | -0.14(-5.51%) |
Jul 25, 2016 | 2.372 | 2.560 | 2.372 | 2.520 | 7,061 | +0.12(+5.15%) |
Jul 22, 2016 | 2.400 | 2.480 | 2.370 | 2.397 | 6,200 | +0.01(+0.28%) |
Jul 21, 2016 | 2.380 | 2.390 | 2.350 | 2.390 | 607 | -0.01(-0.42%) |
Jul 20, 2016 | 2.330 | 2.400 | 2.330 | 2.400 | 4,347 | +0.07(+3.00%) |
Jul 19, 2016 | 2.370 | 2.420 | 2.330 | 2.330 | 9,995 | -0.03(-1.27%) |
Jul 18, 2016 | 2.367 | 2.367 | 2.300 | 2.360 | 7,551 | +0.02(+0.70%) |
Jul 15, 2016 | 2.379 | 2.380 | 2.292 | 2.344 | 5,731 | -0.02(-0.70%) |
Jul 14, 2016 | 2.560 | 2.560 | 2.240 | 2.360 | 32,938 | -0.17(-6.72%) |
Jul 13, 2016 | 2.500 | 2.560 | 2.500 | 2.530 | 13,439 | +0.03(+1.20%) |
Jul 12, 2016 | 2.560 | 2.560 | 2.340 | 2.500 | 11,955 | -0.04(-1.61%) |
Jul 11, 2016 | 2.570 | 2.570 | 2.490 | 2.541 | 3,134 | +0.01(+0.43%) |
Jul 08, 2016 | 2.440 | 2.558 | 2.570 | 2.530 | 1,565 | -0.04(-1.56%) |
Jul 07, 2016 | 2.401 | 2.570 | 2.400 | 2.570 | 9,230 | +0.36(+16.29%) |
Jul 05, 2016 | 2.280 | 2.300 | 2.080 | 2.210 | 5,760 | -0.04(-1.78%) |
Jul 01, 2016 | 2.310 | 2.250 | 2.250 | 2.250 | 9,200 | +0.05(+2.27%) |
Jun 30, 2016 | 2.350 | 2.350 | 2.200 | 2.200 | 6,231 | -0.19(-7.95%) |
Jun 29, 2016 | 2.316 | 2.410 | 2.316 | 2.390 | 6,548 | +0.00(+0.00%) |
Jun 28, 2016 | 2.327 | 2.390 | 2.280 | 2.390 | 9,688 | +0.14(+6.22%) |
Jun 27, 2016 | 2.360 | 2.360 | 2.166 | 2.250 | 6,875 | -0.15(-6.25%) |
Jun 24, 2016 | 2.330 | 2.400 | 2.150 | 2.400 | 24,824 | +0.10(+4.35%) |
Jun 23, 2016 | 2.389 | 2.480 | 2.260 | 2.300 | 22,513 | -0.09(-3.77%) |
Jun 22, 2016 | 2.310 | 2.500 | 2.290 | 2.390 | 44,637 | -0.12(-4.78%) |
Jun 21, 2016 | 2.470 | 2.540 | 2.414 | 2.510 | 66,627 | +0.00(+0.00%) |
Jun 20, 2016 | 2.420 | 2.540 | 2.400 | 2.510 | 17,524 | +0.01(+0.40%) |
Jun 17, 2016 | 2.540 | 2.540 | 2.410 | 2.500 | 38,060 | -0.04(-1.57%) |
Jun 16, 2016 | 2.370 | 2.550 | 2.160 | 2.540 | 80,441 | +0.14(+5.83%) |
Jun 15, 2016 | 2.200 | 2.530 | 2.090 | 2.400 | 47,391 | +0.17(+7.62%) |
Jun 14, 2016 | 2.160 | 2.280 | 2.044 | 2.230 | 13,520 | +0.01(+0.45%) |
Jun 13, 2016 | 2.330 | 2.330 | 2.182 | 2.220 | 6,453 | -0.12(-5.13%) |
Jun 10, 2016 | 2.360 | 2.459 | 2.030 | 2.340 | 122,052 | -0.06(-2.50%) |
Jun 09, 2016 | 2.488 | 2.488 | 2.290 | 2.400 | 32,720 | +0.11(+4.80%) |
Jun 08, 2016 | 2.340 | 2.570 | 2.240 | 2.290 | 73,346 | -0.10(-4.18%) |
Jun 07, 2016 | 2.060 | 2.810 | 1.957 | 2.390 | 227,946 | +0.45(+23.20%) |
Jun 06, 2016 | 2.210 | 2.475 | 1.940 | 1.940 | 97,995 | -0.28(-12.61%) |
Jun 03, 2016 | 2.270 | 2.337 | 2.100 | 2.220 | 75,456 | -0.09(-3.90%) |
Jun 02, 2016 | 2.220 | 2.435 | 2.180 | 2.310 | 73,452 | +0.03(+1.32%) |