Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.760 | 3.840 | 3.700 | 3.700 | 16,392,629 | -0.12(-3.14%) |
Aug 30, 2016 | 3.950 | 3.990 | 3.760 | 3.820 | 9,239,110 | -0.18(-4.50%) |
Aug 29, 2016 | 3.860 | 4.040 | 3.820 | 4.000 | 12,372,541 | +0.10(+2.56%) |
Aug 26, 2016 | 4.070 | 4.150 | 3.800 | 3.900 | 17,202,024 | -0.09(-2.26%) |
Aug 25, 2016 | 3.890 | 4.050 | 3.820 | 3.990 | 11,834,680 | +0.08(+2.05%) |
Aug 24, 2016 | 4.280 | 4.290 | 3.900 | 3.910 | 21,970,596 | -0.46(-10.53%) |
Aug 23, 2016 | 4.660 | 4.660 | 4.260 | 4.370 | 20,304,988 | -0.21(-4.59%) |
Aug 22, 2016 | 4.580 | 4.700 | 4.550 | 4.580 | 11,587,168 | -0.12(-2.55%) |
Aug 19, 2016 | 4.710 | 4.820 | 4.640 | 4.700 | 14,073,130 | -0.13(-2.69%) |
Aug 18, 2016 | 4.820 | 4.870 | 4.730 | 4.830 | 12,729,390 | +0.03(+0.63%) |
Aug 17, 2016 | 4.810 | 4.910 | 4.650 | 4.800 | 20,264,904 | -0.07(-1.44%) |
Aug 16, 2016 | 4.970 | 5.020 | 4.860 | 4.870 | 16,615,191 | -0.06(-1.22%) |
Aug 15, 2016 | 5.040 | 5.075 | 4.855 | 4.930 | 21,359,008 | -0.07(-1.40%) |
Aug 12, 2016 | 5.180 | 5.221 | 4.980 | 5.000 | 17,661,102 | -0.08(-1.57%) |
Aug 11, 2016 | 5.180 | 5.280 | 5.050 | 5.080 | 15,773,277 | -0.07(-1.36%) |
Aug 10, 2016 | 5.180 | 5.250 | 5.120 | 5.150 | 20,697,066 | +0.05(+0.98%) |
Aug 09, 2016 | 5.120 | 5.190 | 5.060 | 5.100 | 21,894,784 | -0.58(-10.21%) |
Aug 08, 2016 | 5.620 | 5.810 | 5.495 | 5.680 | 12,254,106 | +0.14(+2.53%) |
Aug 05, 2016 | 5.530 | 5.600 | 5.400 | 5.540 | 10,111,357 | -0.21(-3.65%) |
Aug 04, 2016 | 5.310 | 5.870 | 5.310 | 5.750 | 11,863,703 | +0.47(+8.90%) |
Aug 03, 2016 | 5.270 | 5.300 | 5.150 | 5.280 | 10,377,951 | -0.02(-0.38%) |
Aug 02, 2016 | 5.320 | 5.380 | 5.260 | 5.300 | 13,527,245 | +0.08(+1.53%) |
Aug 01, 2016 | 5.180 | 5.280 | 5.060 | 5.220 | 8,220,649 | +0.05(+0.97%) |
Jul 29, 2016 | 5.100 | 5.250 | 5.050 | 5.170 | 13,042,227 | +0.16(+3.19%) |
Jul 28, 2016 | 5.040 | 5.090 | 4.810 | 5.010 | 13,441,356 | +0.01(+0.20%) |
Jul 27, 2016 | 4.730 | 5.040 | 4.660 | 5.000 | 16,174,047 | +0.37(+7.99%) |
Jul 26, 2016 | 4.490 | 4.690 | 4.440 | 4.630 | 12,969,620 | +0.20(+4.51%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.390 | 4.430 | 10,976,898 | -0.19(-4.11%) |
Jul 22, 2016 | 4.700 | 4.750 | 4.550 | 4.620 | 11,042,203 | -0.15(-3.14%) |
Jul 21, 2016 | 4.500 | 4.780 | 4.445 | 4.770 | 10,087,993 | +0.32(+7.19%) |
Jul 20, 2016 | 4.630 | 4.670 | 4.420 | 4.450 | 9,243,566 | -0.32(-6.71%) |
Jul 19, 2016 | 4.880 | 4.930 | 4.760 | 4.770 | 7,374,372 | -0.11(-2.25%) |
Jul 18, 2016 | 4.790 | 4.910 | 4.765 | 4.880 | 11,576,219 | +0.15(+3.17%) |
Jul 15, 2016 | 4.690 | 4.860 | 4.670 | 4.730 | 7,381,586 | -0.05(-1.05%) |
Jul 14, 2016 | 4.690 | 4.840 | 4.585 | 4.780 | 9,954,359 | -0.02(-0.42%) |
Jul 13, 2016 | 4.810 | 4.900 | 4.700 | 4.800 | 9,533,525 | +0.12(+2.56%) |
Jul 12, 2016 | 4.820 | 4.920 | 4.650 | 4.680 | 11,528,552 | -0.18(-3.70%) |
Jul 11, 2016 | 4.790 | 4.950 | 4.725 | 4.860 | 8,637,050 | +0.02(+0.41%) |
Jul 08, 2016 | 4.570 | 4.890 | 4.580 | 4.840 | 10,127,376 | +0.26(+5.68%) |
Jul 07, 2016 | 4.640 | 4.710 | 4.540 | 4.580 | 6,887,108 | -0.15(-3.17%) |
Jul 06, 2016 | 4.730 | 4.820 | 4.610 | 4.730 | 11,570,220 | +0.12(+2.60%) |
Jul 05, 2016 | 4.530 | 4.675 | 4.435 | 4.610 | 10,029,193 | +0.14(+3.13%) |
Jul 01, 2016 | 4.280 | 4.470 | 4.470 | 4.470 | 10,130,000 | +0.33(+7.97%) |
Jun 30, 2016 | 4.270 | 4.320 | 4.120 | 4.140 | 12,583,516 | -0.05(-1.19%) |
Jun 29, 2016 | 4.270 | 4.305 | 4.170 | 4.190 | 10,294,896 | -0.01(-0.24%) |
Jun 28, 2016 | 4.200 | 4.300 | 4.120 | 4.200 | 13,733,848 | -0.18(-4.11%) |
Jun 27, 2016 | 4.400 | 4.455 | 4.150 | 4.380 | 10,538,341 | +0.11(+2.58%) |
Jun 24, 2016 | 4.350 | 4.460 | 4.180 | 4.270 | 11,781,432 | +0.26(+6.48%) |
Jun 23, 2016 | 3.930 | 4.040 | 3.895 | 4.010 | 9,797,606 | +0.03(+0.75%) |
Jun 22, 2016 | 3.840 | 3.980 | 3.730 | 3.980 | 9,253,514 | +0.16(+4.19%) |
Jun 21, 2016 | 3.820 | 3.880 | 3.765 | 3.820 | 10,627,865 | -0.11(-2.80%) |
Jun 20, 2016 | 3.760 | 3.970 | 3.740 | 3.930 | 9,469,931 | +0.07(+1.81%) |
Jun 17, 2016 | 3.960 | 4.050 | 3.850 | 3.860 | 30,399,700 | -0.04(-1.03%) |
Jun 16, 2016 | 4.100 | 4.140 | 3.785 | 3.900 | 12,652,145 | -0.07(-1.76%) |
Jun 15, 2016 | 3.730 | 4.000 | 3.665 | 3.970 | 9,198,580 | +0.26(+7.01%) |
Jun 14, 2016 | 3.870 | 3.890 | 3.620 | 3.710 | 9,504,539 | -0.14(-3.64%) |
Jun 13, 2016 | 4.020 | 4.040 | 3.735 | 3.850 | 6,388,417 | -0.03(-0.77%) |
Jun 10, 2016 | 3.990 | 4.090 | 3.860 | 3.880 | 6,858,203 | -0.07(-1.77%) |
Jun 09, 2016 | 3.920 | 3.980 | 3.858 | 3.950 | 8,318,372 | +0.03(+0.77%) |
Jun 08, 2016 | 3.900 | 4.030 | 3.870 | 3.920 | 8,017,291 | +0.23(+6.23%) |
Jun 07, 2016 | 3.720 | 3.800 | 3.680 | 3.690 | 5,422,010 | -0.09(-2.38%) |
Jun 06, 2016 | 3.760 | 3.800 | 3.630 | 3.780 | 7,420,734 | +0.02(+0.53%) |
Jun 03, 2016 | 3.510 | 3.790 | 3.480 | 3.760 | 7,538,064 | +0.51(+15.69%) |
Jun 02, 2016 | 3.240 | 3.320 | 3.210 | 3.250 | 3,890,037 | -0.03(-0.91%) |