Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.810 | 3.870 | 3.750 | 3.770 | 22,261 | -0.07(-1.82%) |
Aug 30, 2016 | 3.880 | 3.900 | 3.830 | 3.840 | 15,955 | -0.06(-1.54%) |
Aug 29, 2016 | 3.740 | 3.900 | 3.710 | 3.900 | 61,249 | +0.18(+4.84%) |
Aug 26, 2016 | 3.810 | 3.810 | 3.700 | 3.720 | 28,097 | -0.06(-1.59%) |
Aug 25, 2016 | 3.750 | 3.820 | 3.720 | 3.780 | 50,136 | +0.03(+0.80%) |
Aug 24, 2016 | 3.800 | 3.900 | 3.750 | 3.750 | 66,700 | -0.08(-2.09%) |
Aug 23, 2016 | 3.790 | 3.890 | 3.730 | 3.830 | 63,329 | +0.02(+0.52%) |
Aug 22, 2016 | 3.760 | 3.820 | 3.750 | 3.810 | 46,397 | +0.06(+1.60%) |
Aug 19, 2016 | 3.790 | 3.790 | 3.700 | 3.750 | 48,798 | -0.08(-2.09%) |
Aug 18, 2016 | 3.850 | 3.910 | 3.810 | 3.830 | 81,317 | +0.01(+0.26%) |
Aug 17, 2016 | 3.890 | 3.899 | 3.750 | 3.820 | 103,676 | -0.04(-1.04%) |
Aug 16, 2016 | 3.760 | 3.950 | 3.760 | 3.860 | 68,203 | +0.07(+1.85%) |
Aug 15, 2016 | 3.720 | 3.850 | 3.700 | 3.790 | 64,846 | +0.09(+2.43%) |
Aug 12, 2016 | 3.920 | 3.920 | 3.650 | 3.700 | 134,270 | -0.20(-5.13%) |
Aug 11, 2016 | 3.780 | 3.920 | 3.750 | 3.900 | 72,303 | +0.12(+3.17%) |
Aug 10, 2016 | 3.930 | 3.930 | 3.700 | 3.780 | 80,398 | -0.15(-3.82%) |
Aug 09, 2016 | 3.910 | 3.950 | 3.850 | 3.930 | 88,713 | -0.05(-1.26%) |
Aug 08, 2016 | 3.940 | 4.020 | 3.900 | 3.980 | 107,509 | +0.07(+1.79%) |
Aug 05, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 62,129 | +0.01(+0.26%) |
Aug 04, 2016 | 3.760 | 3.940 | 3.755 | 3.900 | 126,864 | +0.12(+3.17%) |
Aug 03, 2016 | 3.600 | 3.890 | 3.600 | 3.780 | 159,684 | +0.15(+4.13%) |
Aug 02, 2016 | 3.620 | 3.761 | 3.550 | 3.630 | 85,424 | -0.02(-0.55%) |
Aug 01, 2016 | 3.950 | 3.950 | 3.560 | 3.650 | 208,383 | -0.28(-7.12%) |
Jul 29, 2016 | 4.000 | 4.000 | 3.870 | 3.930 | 54,773 | +0.01(+0.26%) |
Jul 28, 2016 | 4.020 | 4.020 | 3.870 | 3.920 | 44,278 | -0.07(-1.75%) |
Jul 27, 2016 | 3.870 | 4.010 | 3.820 | 3.990 | 209,218 | +0.18(+4.72%) |
Jul 26, 2016 | 3.750 | 3.880 | 3.750 | 3.810 | 77,715 | +0.06(+1.60%) |
Jul 25, 2016 | 3.950 | 3.950 | 3.700 | 3.750 | 136,893 | -0.18(-4.58%) |
Jul 22, 2016 | 3.890 | 3.950 | 3.770 | 3.930 | 104,849 | +0.11(+2.88%) |
Jul 21, 2016 | 3.900 | 3.900 | 3.720 | 3.820 | 165,374 | -0.05(-1.29%) |
Jul 20, 2016 | 3.500 | 3.900 | 3.500 | 3.870 | 239,566 | +0.34(+9.63%) |
Jul 19, 2016 | 3.710 | 3.750 | 3.530 | 3.530 | 106,534 | -0.17(-4.59%) |
Jul 18, 2016 | 3.480 | 3.760 | 3.440 | 3.700 | 176,310 | +0.13(+3.64%) |
Jul 15, 2016 | 3.600 | 3.690 | 3.360 | 3.570 | 189,519 | -0.06(-1.65%) |
Jul 14, 2016 | 3.690 | 3.860 | 3.600 | 3.630 | 282,289 | -0.06(-1.63%) |
Jul 13, 2016 | 3.940 | 3.940 | 3.670 | 3.690 | 170,854 | -0.05(-1.34%) |
Jul 12, 2016 | 3.900 | 3.930 | 3.675 | 3.740 | 225,918 | -0.13(-3.36%) |
Jul 11, 2016 | 3.840 | 3.970 | 3.780 | 3.870 | 95,885 | +0.03(+0.78%) |
Jul 08, 2016 | 3.900 | 3.940 | 3.760 | 3.840 | 119,284 | -0.05(-1.29%) |
Jul 07, 2016 | 4.040 | 4.050 | 3.840 | 3.890 | 61,311 | -0.20(-4.89%) |
Jul 05, 2016 | 4.010 | 4.130 | 3.810 | 4.090 | 225,560 | +0.11(+2.76%) |
Jul 01, 2016 | 3.790 | 3.980 | 3.980 | 3.980 | 79,000 | +0.19(+5.01%) |
Jun 30, 2016 | 3.810 | 3.980 | 3.710 | 3.790 | 129,040 | +0.02(+0.53%) |
Jun 29, 2016 | 3.750 | 3.980 | 3.690 | 3.770 | 135,077 | +0.03(+0.80%) |
Jun 28, 2016 | 3.600 | 3.817 | 3.600 | 3.740 | 82,913 | +0.14(+3.89%) |
Jun 27, 2016 | 3.800 | 3.970 | 3.570 | 3.600 | 171,658 | -0.27(-6.98%) |
Jun 24, 2016 | 3.850 | 3.990 | 3.710 | 3.870 | 224,515 | -0.12(-3.01%) |
Jun 23, 2016 | 4.180 | 4.490 | 3.940 | 3.990 | 270,737 | -0.21(-5.00%) |
Jun 22, 2016 | 4.400 | 4.400 | 4.160 | 4.200 | 176,286 | -0.23(-5.19%) |
Jun 21, 2016 | 4.430 | 4.570 | 4.140 | 4.430 | 262,702 | -0.01(-0.23%) |
Jun 20, 2016 | 4.700 | 4.850 | 4.350 | 4.440 | 315,486 | -0.26(-5.53%) |
Jun 17, 2016 | 4.850 | 4.850 | 4.550 | 4.700 | 252,337 | -0.05(-1.05%) |
Jun 16, 2016 | 4.850 | 5.370 | 4.535 | 4.750 | 1,109,822 | -0.09(-1.86%) |
Jun 15, 2016 | 4.300 | 4.890 | 4.270 | 4.840 | 872,125 | +0.73(+17.76%) |
Jun 14, 2016 | 4.520 | 4.900 | 4.040 | 4.110 | 2,442,035 | +0.32(+8.44%) |
Jun 13, 2016 | 3.820 | 3.980 | 3.720 | 3.790 | 219,369 | -0.07(-1.81%) |
Jun 10, 2016 | 4.150 | 4.150 | 3.812 | 3.860 | 193,077 | -0.27(-6.54%) |
Jun 09, 2016 | 4.270 | 4.323 | 4.100 | 4.130 | 178,875 | -0.12(-2.82%) |
Jun 08, 2016 | 4.290 | 4.400 | 4.170 | 4.250 | 301,146 | -0.04(-0.93%) |
Jun 07, 2016 | 4.030 | 4.490 | 3.800 | 4.290 | 842,711 | +0.33(+8.33%) |
Jun 06, 2016 | 3.970 | 4.110 | 3.760 | 3.960 | 501,231 | +0.03(+0.76%) |
Jun 03, 2016 | 3.810 | 4.030 | 3.600 | 3.930 | 1,767,850 | +0.32(+8.86%) |
Jun 02, 2016 | 3.600 | 6.080 | 3.530 | 3.610 | 8,892,991 | +0.42(+12.99%) |