Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.760 | 3.830 | 3.310 | 3.370 | 12,765,378 | -0.56(-14.25%) |
Aug 30, 2016 | 3.260 | 4.040 | 3.250 | 3.930 | 55,756,152 | +1.29(+48.86%) |
Aug 29, 2016 | 2.610 | 2.740 | 2.550 | 2.640 | 1,835,900 | +0.03(+1.15%) |
Aug 26, 2016 | 2.720 | 2.745 | 2.570 | 2.610 | 851,661 | -0.09(-3.33%) |
Aug 25, 2016 | 2.670 | 2.800 | 2.600 | 2.700 | 697,475 | +0.02(+0.75%) |
Aug 24, 2016 | 2.900 | 2.910 | 2.640 | 2.680 | 646,418 | -0.20(-6.94%) |
Aug 23, 2016 | 2.800 | 2.990 | 2.760 | 2.880 | 805,930 | +0.07(+2.49%) |
Aug 22, 2016 | 2.900 | 2.900 | 2.780 | 2.810 | 461,933 | -0.09(-3.10%) |
Aug 19, 2016 | 2.940 | 2.950 | 2.870 | 2.900 | 767,891 | -0.05(-1.69%) |
Aug 18, 2016 | 2.880 | 2.990 | 2.840 | 2.950 | 1,348,218 | +0.09(+3.15%) |
Aug 17, 2016 | 2.740 | 2.930 | 2.680 | 2.860 | 1,111,202 | +0.12(+4.38%) |
Aug 16, 2016 | 2.870 | 2.885 | 2.740 | 2.740 | 908,360 | -0.13(-4.53%) |
Aug 15, 2016 | 2.820 | 2.940 | 2.800 | 2.870 | 664,570 | +0.06(+2.14%) |
Aug 12, 2016 | 2.810 | 2.830 | 2.720 | 2.810 | 751,432 | +0.00(+0.00%) |
Aug 11, 2016 | 2.780 | 2.890 | 2.730 | 2.810 | 1,124,682 | +0.03(+1.08%) |
Aug 10, 2016 | 2.950 | 2.950 | 2.760 | 2.780 | 918,497 | -0.17(-5.76%) |
Aug 09, 2016 | 2.990 | 3.010 | 2.900 | 2.950 | 649,905 | -0.02(-0.67%) |
Aug 08, 2016 | 3.080 | 3.120 | 2.880 | 2.970 | 861,073 | -0.11(-3.57%) |
Aug 05, 2016 | 2.910 | 3.200 | 2.860 | 3.080 | 1,703,176 | +0.16(+5.48%) |
Aug 04, 2016 | 2.950 | 2.980 | 2.750 | 2.920 | 1,844,704 | +0.05(+1.74%) |
Aug 03, 2016 | 2.790 | 2.890 | 2.650 | 2.870 | 3,542,091 | +0.35(+13.89%) |
Aug 02, 2016 | 2.530 | 2.600 | 2.460 | 2.520 | 822,023 | +0.01(+0.40%) |
Aug 01, 2016 | 2.350 | 2.590 | 2.296 | 2.510 | 1,265,046 | +0.22(+9.61%) |
Jul 29, 2016 | 2.340 | 2.365 | 2.220 | 2.290 | 390,756 | -0.05(-2.14%) |
Jul 28, 2016 | 2.370 | 2.410 | 2.320 | 2.340 | 229,530 | -0.02(-0.85%) |
Jul 27, 2016 | 2.280 | 2.380 | 2.260 | 2.360 | 475,733 | +0.09(+3.96%) |
Jul 26, 2016 | 2.260 | 2.290 | 2.220 | 2.270 | 269,824 | +0.03(+1.34%) |
Jul 25, 2016 | 2.290 | 2.290 | 2.210 | 2.240 | 259,531 | -0.02(-0.88%) |
Jul 22, 2016 | 2.270 | 2.270 | 2.200 | 2.260 | 446,547 | +0.03(+1.35%) |
Jul 21, 2016 | 2.250 | 2.325 | 2.180 | 2.230 | 855,422 | -0.02(-0.89%) |
Jul 20, 2016 | 2.250 | 2.270 | 2.217 | 2.250 | 448,713 | +0.02(+0.90%) |
Jul 19, 2016 | 2.240 | 2.270 | 2.140 | 2.230 | 666,039 | +0.00(+0.00%) |
Jul 18, 2016 | 2.200 | 2.250 | 2.170 | 2.230 | 437,053 | +0.05(+2.29%) |
Jul 15, 2016 | 2.150 | 2.190 | 2.090 | 2.180 | 165,010 | +0.05(+2.35%) |
Jul 14, 2016 | 2.190 | 2.200 | 2.050 | 2.130 | 566,474 | -0.06(-2.74%) |
Jul 13, 2016 | 2.380 | 2.399 | 2.150 | 2.190 | 490,048 | -0.06(-2.67%) |
Jul 12, 2016 | 2.230 | 2.270 | 2.175 | 2.250 | 419,946 | +0.04(+1.81%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.180 | 2.210 | 503,497 | -0.04(-1.78%) |
Jul 08, 2016 | 2.230 | 2.210 | 2.210 | 2.250 | 347,360 | +0.04(+1.81%) |
Jul 07, 2016 | 2.290 | 2.380 | 2.195 | 2.210 | 554,443 | -0.04(-1.78%) |
Jul 05, 2016 | 2.200 | 2.260 | 2.140 | 2.250 | 410,181 | +0.05(+2.27%) |
Jul 01, 2016 | 2.200 | 2.200 | 2.200 | 2.200 | 463,300 | -0.03(-1.35%) |
Jun 30, 2016 | 2.180 | 2.230 | 2.130 | 2.230 | 382,699 | +0.07(+3.24%) |
Jun 29, 2016 | 2.310 | 2.310 | 2.140 | 2.160 | 600,391 | -0.09(-4.00%) |
Jun 28, 2016 | 2.200 | 2.325 | 2.150 | 2.250 | 464,626 | +0.07(+3.21%) |
Jun 27, 2016 | 2.270 | 2.310 | 2.130 | 2.180 | 606,140 | -0.13(-5.63%) |
Jun 24, 2016 | 2.350 | 2.400 | 2.270 | 2.310 | 1,031,633 | -0.16(-6.48%) |
Jun 23, 2016 | 2.370 | 2.480 | 2.320 | 2.470 | 294,954 | +0.13(+5.56%) |
Jun 22, 2016 | 2.330 | 2.510 | 2.300 | 2.340 | 444,613 | -0.01(-0.43%) |
Jun 21, 2016 | 2.440 | 2.540 | 2.335 | 2.350 | 398,502 | -0.11(-4.47%) |
Jun 20, 2016 | 2.420 | 2.540 | 2.380 | 2.460 | 733,760 | +0.06(+2.50%) |
Jun 17, 2016 | 2.500 | 2.540 | 2.400 | 2.400 | 1,263,353 | -0.08(-3.23%) |
Jun 16, 2016 | 2.400 | 2.500 | 2.350 | 2.480 | 665,012 | +0.04(+1.64%) |
Jun 15, 2016 | 2.400 | 2.450 | 2.300 | 2.440 | 334,022 | +0.06(+2.52%) |
Jun 14, 2016 | 2.420 | 2.460 | 2.200 | 2.380 | 441,732 | -0.07(-2.86%) |
Jun 13, 2016 | 2.440 | 2.530 | 2.400 | 2.450 | 388,440 | +0.06(+2.51%) |
Jun 10, 2016 | 2.380 | 2.470 | 2.360 | 2.390 | 224,106 | -0.03(-1.24%) |
Jun 09, 2016 | 2.450 | 2.520 | 2.400 | 2.420 | 252,056 | -0.05(-2.02%) |
Jun 08, 2016 | 2.450 | 2.480 | 2.350 | 2.470 | 206,742 | +0.03(+1.23%) |
Jun 07, 2016 | 2.500 | 2.500 | 2.420 | 2.440 | 170,347 | -0.06(-2.40%) |
Jun 06, 2016 | 2.580 | 2.580 | 2.500 | 2.500 | 231,273 | -0.05(-1.96%) |
Jun 03, 2016 | 2.580 | 2.600 | 2.490 | 2.550 | 200,508 | -0.05(-1.92%) |
Jun 02, 2016 | 2.560 | 2.610 | 2.520 | 2.600 | 246,363 | +0.04(+1.56%) |