Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.208 | 3.214 | 3.077 | 3.131 | 54,259,180 | -0.10(-3.12%) |
Aug 30, 2016 | 3.267 | 3.333 | 3.220 | 3.232 | 37,412,776 | -0.10(-3.03%) |
Aug 29, 2016 | 3.232 | 3.351 | 3.223 | 3.333 | 35,798,408 | +0.10(+2.94%) |
Aug 26, 2016 | 3.398 | 3.463 | 3.187 | 3.238 | 53,171,200 | -0.11(-3.37%) |
Aug 25, 2016 | 3.357 | 3.416 | 3.327 | 3.351 | 35,490,048 | +0.01(+0.18%) |
Aug 24, 2016 | 3.422 | 3.469 | 3.330 | 3.345 | 38,420,972 | -0.14(-4.09%) |
Aug 23, 2016 | 3.505 | 3.553 | 3.463 | 3.487 | 30,103,000 | +0.05(+1.56%) |
Aug 22, 2016 | 3.481 | 3.487 | 3.386 | 3.434 | 33,267,254 | -0.11(-3.18%) |
Aug 19, 2016 | 3.481 | 3.564 | 3.446 | 3.547 | 34,736,160 | +0.04(+1.02%) |
Aug 18, 2016 | 3.576 | 3.582 | 3.452 | 3.511 | 24,218,836 | -0.04(-1.00%) |
Aug 17, 2016 | 3.446 | 3.559 | 3.404 | 3.547 | 31,726,546 | +0.01(+0.34%) |
Aug 16, 2016 | 3.505 | 3.618 | 3.493 | 3.535 | 39,450,920 | +0.09(+2.59%) |
Aug 15, 2016 | 3.398 | 3.487 | 3.386 | 3.446 | 26,294,350 | +0.10(+2.84%) |
Aug 12, 2016 | 3.410 | 3.481 | 3.327 | 3.351 | 38,638,228 | -0.14(-4.08%) |
Aug 11, 2016 | 3.493 | 3.505 | 3.392 | 3.493 | 29,809,048 | +0.05(+1.38%) |
Aug 10, 2016 | 3.630 | 3.642 | 3.434 | 3.446 | 42,440,704 | -0.16(-4.45%) |
Aug 09, 2016 | 3.630 | 3.665 | 3.588 | 3.606 | 33,229,986 | +0.02(+0.66%) |
Aug 08, 2016 | 3.576 | 3.654 | 3.519 | 3.582 | 38,722,916 | +0.01(+0.17%) |
Aug 05, 2016 | 3.535 | 3.606 | 3.510 | 3.576 | 48,499,440 | +0.06(+1.69%) |
Aug 04, 2016 | 3.404 | 3.559 | 3.398 | 3.517 | 45,710,612 | +0.08(+2.25%) |
Aug 03, 2016 | 3.232 | 3.481 | 3.202 | 3.440 | 60,583,456 | +0.15(+4.51%) |
Aug 02, 2016 | 3.321 | 3.398 | 3.226 | 3.291 | 37,788,300 | +0.01(+0.36%) |
Aug 01, 2016 | 3.458 | 3.481 | 3.267 | 3.279 | 47,726,504 | -0.14(-4.00%) |
Jul 29, 2016 | 3.440 | 3.455 | 3.327 | 3.416 | 55,559,640 | -0.03(-0.86%) |
Jul 28, 2016 | 3.428 | 3.475 | 3.351 | 3.446 | 51,591,028 | +0.02(+0.52%) |
Jul 27, 2016 | 3.416 | 3.481 | 3.380 | 3.428 | 51,570,576 | +0.06(+1.76%) |
Jul 26, 2016 | 3.202 | 3.404 | 3.166 | 3.368 | 66,625,060 | +0.20(+6.38%) |
Jul 25, 2016 | 3.137 | 3.178 | 3.077 | 3.166 | 48,688,216 | +0.01(+0.38%) |
Jul 22, 2016 | 3.143 | 3.161 | 3.036 | 3.155 | 29,007,576 | +0.00(+0.00%) |
Jul 21, 2016 | 3.131 | 3.226 | 3.101 | 3.155 | 53,893,728 | +0.08(+2.71%) |
Jul 20, 2016 | 3.030 | 3.143 | 3.000 | 3.071 | 49,321,712 | -0.02(-0.58%) |
Jul 19, 2016 | 3.149 | 3.161 | 3.000 | 3.089 | 60,663,756 | -0.14(-4.41%) |
Jul 18, 2016 | 3.125 | 3.232 | 3.101 | 3.232 | 26,691,838 | +0.05(+1.49%) |
Jul 15, 2016 | 3.143 | 3.232 | 3.131 | 3.184 | 24,105,666 | +0.01(+0.37%) |
Jul 14, 2016 | 3.285 | 3.285 | 3.137 | 3.172 | 49,241,272 | -0.07(-2.20%) |
Jul 13, 2016 | 3.202 | 3.256 | 3.089 | 3.244 | 54,367,836 | +0.07(+2.06%) |
Jul 12, 2016 | 3.172 | 3.264 | 3.161 | 3.178 | 52,721,340 | +0.14(+4.49%) |
Jul 11, 2016 | 3.006 | 3.060 | 2.982 | 3.042 | 23,929,672 | +0.10(+3.43%) |
Jul 08, 2016 | 2.976 | 2.863 | 2.908 | 2.941 | 27,440,018 | +0.08(+2.70%) |
Jul 07, 2016 | 2.970 | 3.000 | 2.804 | 2.863 | 30,711,556 | -0.05(-1.83%) |
Jul 06, 2016 | 2.863 | 2.923 | 2.780 | 2.917 | 31,164,328 | +0.00(+0.00%) |
Jul 05, 2016 | 3.030 | 3.101 | 2.887 | 2.917 | 36,585,376 | -0.15(-4.84%) |
Jul 01, 2016 | 2.976 | 3.065 | 3.065 | 3.065 | 58,096,792 | +0.06(+1.98%) |
Jun 30, 2016 | 2.970 | 3.054 | 2.923 | 3.006 | 54,829,664 | +0.12(+4.33%) |
Jun 29, 2016 | 2.923 | 2.953 | 2.858 | 2.881 | 40,994,092 | +0.09(+3.19%) |
Jun 28, 2016 | 2.703 | 2.834 | 2.703 | 2.792 | 38,884,828 | +0.19(+7.31%) |
Jun 27, 2016 | 2.715 | 2.733 | 2.566 | 2.602 | 30,903,952 | -0.10(-3.74%) |
Jun 24, 2016 | 2.691 | 2.822 | 2.685 | 2.703 | 54,317,232 | -0.24(-8.27%) |
Jun 23, 2016 | 2.893 | 2.964 | 2.834 | 2.947 | 33,532,728 | +0.16(+5.76%) |
Jun 22, 2016 | 2.822 | 2.878 | 2.774 | 2.786 | 44,384,868 | +0.04(+1.30%) |
Jun 21, 2016 | 2.768 | 2.768 | 2.667 | 2.751 | 26,561,494 | +0.01(+0.22%) |
Jun 20, 2016 | 2.780 | 2.822 | 2.727 | 2.745 | 30,075,988 | +0.10(+3.59%) |
Jun 17, 2016 | 2.715 | 2.780 | 2.626 | 2.650 | 41,206,288 | +0.02(+0.90%) |
Jun 16, 2016 | 2.549 | 2.661 | 2.501 | 2.626 | 39,144,352 | +0.05(+2.08%) |
Jun 15, 2016 | 2.614 | 2.673 | 2.540 | 2.572 | 27,091,454 | +0.06(+2.36%) |
Jun 14, 2016 | 2.561 | 2.656 | 2.468 | 2.513 | 31,351,514 | -0.08(-3.20%) |
Jun 13, 2016 | 2.543 | 2.679 | 2.531 | 2.596 | 30,812,148 | -0.02(-0.91%) |
Jun 10, 2016 | 2.596 | 2.661 | 2.572 | 2.620 | 37,279,496 | -0.13(-4.75%) |
Jun 09, 2016 | 2.947 | 2.947 | 2.703 | 2.751 | 63,650,536 | -0.25(-8.32%) |
Jun 08, 2016 | 2.947 | 3.018 | 2.893 | 3.000 | 59,121,916 | +0.15(+5.21%) |
Jun 07, 2016 | 2.840 | 2.994 | 2.828 | 2.852 | 60,175,372 | -0.05(-1.64%) |
Jun 06, 2016 | 2.816 | 2.905 | 2.754 | 2.899 | 76,610,072 | +0.16(+5.86%) |
Jun 03, 2016 | 2.555 | 2.745 | 2.549 | 2.739 | 71,418,936 | +0.27(+11.08%) |
Jun 02, 2016 | 2.353 | 2.471 | 2.347 | 2.465 | 39,446,004 | +0.07(+2.98%) |