Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.948 | 3.020 | 2.930 | 2.990 | 48,540 | +0.03(+1.01%) |
Aug 30, 2016 | 3.010 | 3.058 | 2.920 | 2.960 | 45,904 | -0.05(-1.66%) |
Aug 29, 2016 | 3.000 | 3.046 | 2.890 | 3.010 | 117,778 | -0.01(-0.33%) |
Aug 26, 2016 | 3.091 | 3.100 | 3.017 | 3.020 | 75,971 | -0.02(-0.66%) |
Aug 25, 2016 | 3.040 | 3.090 | 3.010 | 3.040 | 56,271 | -0.03(-0.98%) |
Aug 24, 2016 | 3.070 | 3.127 | 3.050 | 3.070 | 27,567 | -0.06(-1.92%) |
Aug 23, 2016 | 3.130 | 3.130 | 2.980 | 3.130 | 58,026 | -0.03(-0.95%) |
Aug 22, 2016 | 3.240 | 3.240 | 3.110 | 3.160 | 38,845 | -0.05(-1.56%) |
Aug 19, 2016 | 3.160 | 3.250 | 3.120 | 3.210 | 71,657 | +0.09(+2.88%) |
Aug 18, 2016 | 3.050 | 3.160 | 3.020 | 3.120 | 70,515 | +0.05(+1.63%) |
Aug 17, 2016 | 3.000 | 3.080 | 2.870 | 3.070 | 185,962 | +0.00(+0.00%) |
Aug 16, 2016 | 3.160 | 3.194 | 2.970 | 3.070 | 169,260 | -0.11(-3.46%) |
Aug 15, 2016 | 3.140 | 3.180 | 3.070 | 3.180 | 178,736 | +0.12(+3.92%) |
Aug 12, 2016 | 3.120 | 3.120 | 2.820 | 3.060 | 310,744 | -0.08(-2.55%) |
Aug 11, 2016 | 3.280 | 3.280 | 3.074 | 3.140 | 320,439 | -0.19(-5.71%) |
Aug 10, 2016 | 3.560 | 3.590 | 3.210 | 3.330 | 690,182 | -0.05(-1.48%) |
Aug 09, 2016 | 3.470 | 3.490 | 3.300 | 3.380 | 430,346 | -0.02(-0.59%) |
Aug 08, 2016 | 3.330 | 3.440 | 3.220 | 3.400 | 470,914 | +0.13(+3.98%) |
Aug 05, 2016 | 3.200 | 3.270 | 3.080 | 3.270 | 273,511 | +0.09(+2.83%) |
Aug 04, 2016 | 3.220 | 3.228 | 3.010 | 3.180 | 307,383 | -0.07(-2.15%) |
Aug 03, 2016 | 3.080 | 3.340 | 3.060 | 3.250 | 1,077,981 | +0.18(+5.86%) |
Aug 02, 2016 | 3.110 | 3.110 | 3.000 | 3.070 | 158,801 | +0.02(+0.66%) |
Aug 01, 2016 | 3.000 | 3.149 | 2.980 | 3.050 | 160,055 | +0.04(+1.33%) |
Jul 29, 2016 | 2.990 | 3.070 | 2.939 | 3.010 | 179,358 | +0.01(+0.50%) |
Jul 28, 2016 | 3.010 | 3.080 | 2.840 | 2.995 | 163,166 | +0.04(+1.18%) |
Jul 27, 2016 | 2.800 | 3.000 | 2.781 | 2.960 | 172,371 | +0.19(+6.86%) |
Jul 26, 2016 | 2.870 | 2.870 | 2.700 | 2.770 | 117,679 | -0.03(-1.07%) |
Jul 25, 2016 | 2.890 | 2.890 | 2.760 | 2.800 | 76,001 | -0.17(-5.72%) |
Jul 22, 2016 | 2.970 | 2.990 | 2.880 | 2.970 | 71,968 | +0.01(+0.34%) |
Jul 21, 2016 | 3.000 | 3.000 | 2.960 | 2.960 | 35,950 | -0.05(-1.66%) |
Jul 20, 2016 | 2.950 | 3.020 | 2.920 | 3.010 | 76,290 | +0.03(+1.01%) |
Jul 19, 2016 | 3.100 | 3.100 | 2.930 | 2.980 | 121,054 | -0.08(-2.61%) |
Jul 18, 2016 | 3.050 | 3.060 | 3.020 | 3.060 | 58,602 | +0.05(+1.66%) |
Jul 15, 2016 | 2.950 | 3.040 | 2.950 | 3.010 | 33,656 | +0.02(+0.67%) |
Jul 14, 2016 | 3.050 | 3.080 | 2.930 | 2.990 | 79,520 | -0.01(-0.33%) |
Jul 13, 2016 | 3.110 | 3.110 | 2.920 | 3.000 | 91,244 | -0.09(-2.92%) |
Jul 12, 2016 | 3.110 | 3.130 | 2.980 | 3.090 | 165,851 | -0.01(-0.32%) |
Jul 11, 2016 | 3.200 | 3.220 | 3.080 | 3.100 | 116,512 | +0.01(+0.32%) |
Jul 08, 2016 | 2.910 | 3.090 | 2.930 | 3.090 | 50,070 | +0.16(+5.46%) |
Jul 07, 2016 | 2.940 | 2.981 | 2.860 | 2.930 | 71,327 | -0.03(-1.01%) |
Jul 05, 2016 | 3.000 | 3.078 | 2.590 | 2.960 | 170,537 | -0.17(-5.43%) |
Jul 01, 2016 | 3.150 | 3.130 | 3.130 | 3.130 | 223,300 | +0.01(+0.32%) |
Jun 30, 2016 | 3.200 | 3.220 | 3.060 | 3.120 | 158,369 | +0.01(+0.32%) |
Jun 29, 2016 | 3.200 | 3.300 | 2.930 | 3.110 | 1,103,861 | -0.28(-8.26%) |
Jun 28, 2016 | 3.970 | 3.970 | 3.350 | 3.390 | 413,521 | -0.46(-11.95%) |
Jun 27, 2016 | 4.170 | 4.220 | 3.750 | 3.850 | 168,982 | -0.01(-0.26%) |
Jun 24, 2016 | 3.750 | 4.380 | 3.670 | 3.860 | 532,814 | +0.05(+1.31%) |
Jun 23, 2016 | 3.850 | 3.970 | 3.680 | 3.810 | 60,039 | -0.08(-2.06%) |
Jun 22, 2016 | 3.950 | 4.140 | 3.800 | 3.890 | 81,826 | -0.09(-2.26%) |
Jun 21, 2016 | 4.130 | 4.130 | 3.810 | 3.980 | 37,273 | -0.07(-1.73%) |
Jun 20, 2016 | 4.150 | 4.300 | 4.000 | 4.050 | 94,281 | -0.10(-2.41%) |
Jun 17, 2016 | 4.288 | 4.390 | 3.840 | 4.150 | 148,988 | -0.21(-4.82%) |
Jun 16, 2016 | 4.410 | 4.430 | 4.260 | 4.360 | 18,627 | -0.13(-2.90%) |
Jun 15, 2016 | 4.320 | 4.580 | 4.260 | 4.490 | 24,781 | +0.10(+2.28%) |
Jun 14, 2016 | 4.410 | 4.440 | 4.350 | 4.390 | 21,940 | +0.03(+0.69%) |
Jun 13, 2016 | 4.540 | 4.650 | 4.340 | 4.360 | 63,170 | -0.24(-5.22%) |
Jun 10, 2016 | 4.510 | 4.670 | 4.450 | 4.600 | 28,784 | +0.01(+0.22%) |
Jun 09, 2016 | 4.680 | 4.810 | 4.575 | 4.590 | 38,322 | -0.10(-2.13%) |
Jun 08, 2016 | 4.555 | 4.850 | 4.550 | 4.690 | 57,766 | +0.10(+2.18%) |
Jun 07, 2016 | 4.540 | 4.640 | 4.480 | 4.590 | 43,248 | -0.04(-0.86%) |
Jun 06, 2016 | 4.760 | 4.790 | 4.330 | 4.630 | 65,554 | +0.01(+0.22%) |
Jun 03, 2016 | 4.700 | 4.830 | 4.550 | 4.620 | 64,256 | -0.09(-1.91%) |
Jun 02, 2016 | 4.790 | 4.850 | 4.700 | 4.710 | 45,171 | -0.13(-2.69%) |