Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.335 | 3.399 | 3.207 | 3.216 | 5,697,254 | -0.11(-3.29%) |
Aug 30, 2016 | 3.435 | 3.485 | 3.289 | 3.326 | 5,125,266 | -0.17(-4.95%) |
Aug 29, 2016 | 3.481 | 3.563 | 3.462 | 3.499 | 2,785,602 | -0.03(-0.78%) |
Aug 26, 2016 | 3.645 | 3.740 | 3.490 | 3.526 | 7,084,534 | -0.05(-1.53%) |
Aug 25, 2016 | 3.535 | 3.654 | 3.426 | 3.581 | 4,974,044 | +0.19(+5.65%) |
Aug 24, 2016 | 3.636 | 3.672 | 3.390 | 3.390 | 4,429,292 | -0.26(-7.00%) |
Aug 23, 2016 | 3.690 | 3.754 | 3.645 | 3.645 | 3,096,506 | -0.05(-1.23%) |
Aug 22, 2016 | 3.654 | 3.745 | 3.636 | 3.690 | 4,507,517 | -0.05(-1.22%) |
Aug 19, 2016 | 3.690 | 3.777 | 3.672 | 3.736 | 5,165,661 | -0.03(-0.73%) |
Aug 18, 2016 | 3.800 | 3.818 | 3.681 | 3.763 | 4,359,018 | +0.03(+0.73%) |
Aug 17, 2016 | 3.964 | 4.000 | 3.590 | 3.736 | 8,943,877 | -0.19(-4.87%) |
Aug 16, 2016 | 4.027 | 4.027 | 3.909 | 3.927 | 3,790,750 | -0.14(-3.36%) |
Aug 15, 2016 | 4.100 | 4.146 | 4.027 | 4.064 | 3,521,777 | -0.01(-0.22%) |
Aug 12, 2016 | 4.200 | 4.237 | 4.032 | 4.073 | 4,224,493 | -0.07(-1.76%) |
Aug 11, 2016 | 4.237 | 4.264 | 4.137 | 4.146 | 3,309,239 | -0.09(-2.15%) |
Aug 10, 2016 | 4.282 | 4.282 | 4.164 | 4.237 | 3,410,434 | +0.09(+2.20%) |
Aug 09, 2016 | 4.128 | 4.205 | 4.118 | 4.146 | 2,866,865 | +0.05(+1.11%) |
Aug 08, 2016 | 4.036 | 4.155 | 4.009 | 4.100 | 3,705,578 | +0.00(+0.00%) |
Aug 05, 2016 | 4.200 | 4.210 | 4.046 | 4.100 | 4,540,307 | -0.26(-5.86%) |
Aug 04, 2016 | 4.273 | 4.364 | 4.255 | 4.355 | 2,870,993 | +0.14(+3.24%) |
Aug 03, 2016 | 4.319 | 4.319 | 4.191 | 4.219 | 2,346,949 | -0.12(-2.73%) |
Aug 02, 2016 | 4.428 | 4.437 | 4.301 | 4.337 | 5,789,284 | -0.05(-1.04%) |
Aug 01, 2016 | 4.155 | 4.383 | 4.082 | 4.383 | 6,951,309 | +0.22(+5.25%) |
Jul 29, 2016 | 4.055 | 4.210 | 4.030 | 4.164 | 5,542,506 | +0.14(+3.39%) |
Jul 28, 2016 | 4.091 | 4.128 | 3.982 | 4.027 | 5,195,042 | -0.05(-1.34%) |
Jul 27, 2016 | 3.918 | 4.141 | 3.827 | 4.082 | 5,967,434 | +0.23(+5.91%) |
Jul 26, 2016 | 3.781 | 3.909 | 3.763 | 3.854 | 4,121,662 | +0.18(+4.96%) |
Jul 25, 2016 | 3.818 | 3.854 | 3.645 | 3.672 | 4,386,825 | -0.26(-6.71%) |
Jul 22, 2016 | 3.918 | 3.964 | 3.872 | 3.936 | 3,313,150 | -0.01(-0.23%) |
Jul 21, 2016 | 3.836 | 3.991 | 3.827 | 3.945 | 3,219,420 | +0.21(+5.61%) |
Jul 20, 2016 | 3.991 | 4.000 | 3.690 | 3.736 | 6,968,934 | -0.36(-8.89%) |
Jul 19, 2016 | 4.091 | 4.128 | 4.064 | 4.100 | 3,126,309 | +0.01(+0.22%) |
Jul 18, 2016 | 4.073 | 4.146 | 4.027 | 4.091 | 4,576,219 | -0.02(-0.44%) |
Jul 15, 2016 | 4.009 | 4.173 | 4.000 | 4.109 | 5,610,044 | +0.01(+0.22%) |
Jul 14, 2016 | 4.046 | 4.178 | 3.973 | 4.100 | 5,941,362 | -0.15(-3.43%) |
Jul 13, 2016 | 4.009 | 4.301 | 4.000 | 4.246 | 7,222,148 | +0.33(+8.37%) |
Jul 12, 2016 | 4.082 | 4.118 | 3.900 | 3.918 | 6,915,687 | -0.21(-5.08%) |
Jul 11, 2016 | 3.982 | 4.132 | 3.973 | 4.128 | 5,309,164 | +0.06(+1.57%) |
Jul 08, 2016 | 3.836 | 4.073 | 3.872 | 4.064 | 5,844,965 | +0.19(+4.94%) |
Jul 07, 2016 | 3.891 | 3.973 | 3.786 | 3.872 | 5,562,646 | -0.06(-1.62%) |
Jul 06, 2016 | 3.927 | 4.027 | 3.863 | 3.936 | 8,341,445 | +0.20(+5.37%) |
Jul 05, 2016 | 3.699 | 3.763 | 3.636 | 3.736 | 7,802,874 | +0.19(+5.40%) |
Jul 01, 2016 | 3.426 | 3.544 | 3.544 | 3.544 | 7,211,080 | +0.26(+7.76%) |
Jun 30, 2016 | 3.326 | 3.344 | 3.207 | 3.289 | 3,410,749 | +0.01(+0.28%) |
Jun 29, 2016 | 3.171 | 3.317 | 3.125 | 3.280 | 6,122,989 | +0.22(+7.14%) |
Jun 28, 2016 | 3.098 | 3.180 | 3.052 | 3.062 | 4,006,525 | -0.10(-3.17%) |
Jun 27, 2016 | 3.362 | 3.394 | 3.062 | 3.162 | 7,957,285 | -0.14(-4.14%) |
Jun 24, 2016 | 3.390 | 3.417 | 3.244 | 3.298 | 7,942,371 | +0.26(+8.38%) |
Jun 23, 2016 | 3.025 | 3.098 | 2.998 | 3.043 | 4,806,314 | -0.13(-4.02%) |
Jun 22, 2016 | 2.980 | 3.171 | 2.970 | 3.171 | 6,967,375 | +0.26(+8.75%) |
Jun 21, 2016 | 2.980 | 3.034 | 2.870 | 2.916 | 5,791,906 | -0.24(-7.51%) |
Jun 20, 2016 | 3.025 | 3.189 | 3.016 | 3.153 | 3,510,142 | -0.02(-0.57%) |
Jun 17, 2016 | 3.180 | 3.216 | 3.011 | 3.171 | 25,928,904 | +0.05(+1.75%) |
Jun 16, 2016 | 3.490 | 3.508 | 3.107 | 3.116 | 10,225,681 | -0.20(-6.04%) |
Jun 15, 2016 | 3.244 | 3.380 | 3.180 | 3.317 | 6,280,266 | +0.11(+3.41%) |
Jun 14, 2016 | 3.298 | 3.317 | 3.125 | 3.207 | 4,865,905 | +0.01(+0.28%) |
Jun 13, 2016 | 3.444 | 3.472 | 3.107 | 3.198 | 7,302,021 | -0.13(-3.84%) |
Jun 10, 2016 | 3.462 | 3.517 | 3.294 | 3.326 | 4,249,355 | -0.13(-3.69%) |
Jun 09, 2016 | 3.371 | 3.472 | 3.358 | 3.453 | 4,473,765 | +0.04(+1.07%) |
Jun 08, 2016 | 3.371 | 3.485 | 3.353 | 3.417 | 7,630,322 | +0.22(+6.84%) |
Jun 07, 2016 | 3.189 | 3.308 | 3.162 | 3.198 | 5,547,924 | -0.05(-1.68%) |
Jun 06, 2016 | 3.153 | 3.294 | 3.080 | 3.253 | 4,582,705 | +0.06(+2.00%) |
Jun 03, 2016 | 3.016 | 3.198 | 2.970 | 3.189 | 8,696,445 | +0.36(+12.90%) |
Jun 02, 2016 | 2.825 | 2.884 | 2.761 | 2.825 | 3,846,659 | -0.02(-0.64%) |