Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.165 | 4.108 | 4.108 | 4.108 | 239 | +0.02(+0.52%) |
Aug 30, 2016 | 3.981 | 4.180 | 3.981 | 4.087 | 9,994 | +0.12(+3.05%) |
Aug 29, 2016 | 3.881 | 4.023 | 3.881 | 3.966 | 35,524 | +0.09(+2.20%) |
Aug 26, 2016 | 3.896 | 3.896 | 3.860 | 3.881 | 1,297 | +0.01(+0.37%) |
Aug 25, 2016 | 3.824 | 3.938 | 3.824 | 3.867 | 5,920 | +0.03(+0.74%) |
Aug 24, 2016 | 3.810 | 3.888 | 3.604 | 3.838 | 5,555 | -0.07(-1.82%) |
Aug 23, 2016 | 4.073 | 4.073 | 3.632 | 3.909 | 37,883 | +0.00(+0.06%) |
Aug 22, 2016 | 4.059 | 4.130 | 3.907 | 3.907 | 10,486 | -0.25(-6.04%) |
Aug 19, 2016 | 3.608 | 4.164 | 3.533 | 4.158 | 15,361 | +0.44(+11.85%) |
Aug 18, 2016 | 3.654 | 3.725 | 3.518 | 3.718 | 5,400 | +0.07(+1.78%) |
Aug 17, 2016 | 3.602 | 3.652 | 3.554 | 3.652 | 6,398 | -0.05(-1.39%) |
Aug 16, 2016 | 3.637 | 3.704 | 3.526 | 3.704 | 5,633 | +0.22(+6.35%) |
Aug 15, 2016 | 3.277 | 3.810 | 3.277 | 3.483 | 37,537 | +0.21(+6.52%) |
Aug 12, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 830 | -0.13(-3.77%) |
Aug 11, 2016 | 3.383 | 3.469 | 3.367 | 3.398 | 4,386 | +0.01(+0.41%) |
Aug 10, 2016 | 3.384 | 3.384 | 3.384 | 3.384 | 168 | -0.09(-2.45%) |
Aug 08, 2016 | 3.419 | 3.469 | 3.469 | 3.469 | 4 | +0.04(+1.18%) |
Aug 05, 2016 | 3.355 | 3.428 | 3.355 | 3.428 | 1,682 | +0.11(+3.32%) |
Aug 04, 2016 | 3.440 | 3.440 | 3.196 | 3.318 | 2,899 | -0.09(-2.55%) |
Aug 03, 2016 | 3.298 | 3.412 | 3.298 | 3.405 | 1,931 | +0.14(+4.13%) |
Aug 02, 2016 | 3.248 | 3.270 | 3.234 | 3.270 | 3,178 | -0.01(-0.22%) |
Aug 01, 2016 | 3.021 | 3.348 | 3.021 | 3.277 | 22,018 | +0.09(+2.67%) |
Jul 29, 2016 | 3.192 | 3.199 | 3.091 | 3.192 | 5,687 | +0.03(+0.90%) |
Jul 28, 2016 | 3.128 | 3.163 | 3.128 | 3.163 | 10,291 | +0.06(+2.06%) |
Jul 27, 2016 | 3.120 | 3.128 | 3.099 | 3.099 | 13,654 | +0.10(+3.32%) |
Jul 26, 2016 | 3.092 | 3.113 | 3.000 | 3.000 | 3,874 | -0.09(-2.99%) |
Jul 25, 2016 | 3.004 | 3.106 | 3.000 | 3.092 | 4,392 | +0.06(+2.11%) |
Jul 22, 2016 | 3.064 | 3.085 | 3.028 | 3.028 | 1,575 | -0.01(-0.23%) |
Jul 21, 2016 | 2.985 | 3.045 | 2.985 | 3.035 | 8,062 | +0.01(+0.47%) |
Jul 20, 2016 | 3.056 | 3.106 | 3.021 | 3.021 | 2,357 | -0.07(-2.30%) |
Jul 19, 2016 | 3.092 | 3.092 | 3.092 | 3.092 | 182 | +0.00(+0.00%) |
Jul 18, 2016 | 2.971 | 3.106 | 2.971 | 3.092 | 15,856 | +0.03(+0.95%) |
Jul 15, 2016 | 3.063 | 3.063 | 3.063 | 3.063 | 1,406 | +0.02(+0.59%) |
Jul 12, 2016 | 2.992 | 3.045 | 3.045 | 3.045 | 8 | +0.03(+1.04%) |
Jul 11, 2016 | 3.007 | 3.021 | 2.914 | 3.014 | 3,608 | +0.00(+0.00%) |
Jul 08, 2016 | 2.985 | 3.021 | 2.978 | 3.014 | 8,156 | -0.00(-0.11%) |
Jul 07, 2016 | 2.900 | 3.017 | 2.900 | 3.017 | 6,826 | +0.17(+6.12%) |
Jul 05, 2016 | 3.049 | 3.049 | 2.843 | 2.843 | 6,775 | -0.25(-8.05%) |
Jul 01, 2016 | 3.078 | 3.092 | 3.092 | 3.092 | 4,361 | +0.01(+0.45%) |
Jun 30, 2016 | 3.078 | 3.078 | 3.078 | 3.078 | 703 | +0.03(+0.94%) |
Jun 29, 2016 | 3.120 | 3.120 | 3.045 | 3.049 | 2,380 | -0.00(-0.14%) |
Jun 28, 2016 | 2.921 | 3.156 | 2.921 | 3.054 | 8,114 | +0.12(+4.12%) |
Jun 27, 2016 | 2.914 | 2.950 | 2.914 | 2.933 | 6,403 | -0.02(-0.58%) |
Jun 24, 2016 | 2.907 | 2.950 | 2.907 | 2.950 | 5,550 | -0.04(-1.19%) |
Jun 23, 2016 | 3.056 | 3.056 | 2.914 | 2.985 | 15,600 | -0.07(-2.33%) |
Jun 22, 2016 | 3.056 | 3.056 | 3.056 | 3.056 | 4,781 | +0.06(+2.14%) |
Jun 20, 2016 | 2.971 | 2.993 | 2.993 | 2.993 | 53 | -0.10(-3.21%) |
Jun 16, 2016 | 3.000 | 3.092 | 3.092 | 3.092 | 3,095 | +0.13(+4.31%) |
Jun 15, 2016 | 3.128 | 3.128 | 2.964 | 2.964 | 700 | -0.15(-4.90%) |
Jun 14, 2016 | 3.042 | 3.128 | 2.950 | 3.117 | 29,393 | +0.04(+1.27%) |
Jun 13, 2016 | 3.199 | 3.199 | 3.064 | 3.078 | 10,537 | -0.14(-4.20%) |
Jun 10, 2016 | 3.234 | 3.248 | 3.211 | 3.213 | 5,638 | -0.08(-2.38%) |
Jun 09, 2016 | 3.284 | 3.319 | 3.284 | 3.291 | 9,847 | +0.01(+0.43%) |
Jun 08, 2016 | 3.208 | 3.288 | 3.208 | 3.277 | 23,031 | +0.00(+0.00%) |
Jun 07, 2016 | 3.398 | 3.398 | 3.270 | 3.277 | 10,042 | +0.06(+1.99%) |
Jun 06, 2016 | 3.348 | 3.408 | 3.213 | 3.213 | 15,300 | -0.13(-3.90%) |
Jun 03, 2016 | 3.355 | 3.358 | 3.341 | 3.343 | 29,361 | -0.01(-0.36%) |
Jun 02, 2016 | 3.293 | 3.362 | 3.284 | 3.355 | 24,338 | +0.09(+2.61%) |