Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.110 | 4.175 | 4.010 | 4.110 | 700,148 | -0.02(-0.48%) |
Aug 30, 2016 | 4.150 | 4.250 | 4.110 | 4.130 | 334,333 | -0.02(-0.48%) |
Aug 29, 2016 | 4.150 | 4.280 | 4.082 | 4.150 | 477,703 | -0.03(-0.72%) |
Aug 26, 2016 | 4.100 | 4.230 | 4.060 | 4.180 | 627,539 | +0.08(+1.95%) |
Aug 25, 2016 | 4.300 | 4.400 | 3.980 | 4.100 | 1,624,500 | -0.29(-6.61%) |
Aug 24, 2016 | 4.650 | 4.840 | 4.340 | 4.390 | 1,177,798 | -0.25(-5.39%) |
Aug 23, 2016 | 4.500 | 4.820 | 4.440 | 4.640 | 1,008,211 | +0.19(+4.27%) |
Aug 22, 2016 | 4.340 | 4.570 | 4.220 | 4.450 | 543,918 | +0.12(+2.77%) |
Aug 19, 2016 | 4.360 | 4.470 | 4.280 | 4.330 | 584,379 | -0.03(-0.69%) |
Aug 18, 2016 | 4.280 | 4.470 | 4.190 | 4.360 | 812,187 | +0.05(+1.16%) |
Aug 17, 2016 | 4.140 | 4.400 | 3.950 | 4.310 | 1,323,486 | -0.06(-1.37%) |
Aug 16, 2016 | 4.640 | 4.810 | 4.325 | 4.370 | 1,414,238 | -0.35(-7.42%) |
Aug 15, 2016 | 5.110 | 5.190 | 4.680 | 4.720 | 2,130,819 | -0.32(-6.35%) |
Aug 12, 2016 | 5.200 | 5.798 | 5.000 | 5.040 | 6,049,831 | +0.01(+0.20%) |
Aug 11, 2016 | 5.030 | 5.084 | 4.931 | 5.030 | 1,503,809 | +0.03(+0.60%) |
Aug 10, 2016 | 4.980 | 5.150 | 4.830 | 5.000 | 2,685,811 | +0.05(+1.01%) |
Aug 09, 2016 | 4.200 | 5.100 | 4.180 | 4.950 | 3,950,375 | +0.76(+18.14%) |
Aug 08, 2016 | 4.210 | 4.224 | 4.060 | 4.190 | 720,278 | +0.05(+1.21%) |
Aug 05, 2016 | 4.100 | 4.210 | 4.018 | 4.140 | 1,104,019 | +0.14(+3.50%) |
Aug 04, 2016 | 4.220 | 4.220 | 3.870 | 4.000 | 1,882,071 | -0.03(-0.74%) |
Aug 03, 2016 | 3.770 | 4.250 | 3.730 | 4.030 | 2,172,453 | +0.26(+6.90%) |
Aug 02, 2016 | 3.690 | 3.830 | 3.610 | 3.770 | 757,383 | +0.07(+1.89%) |
Aug 01, 2016 | 3.620 | 3.740 | 3.560 | 3.700 | 653,350 | +0.08(+2.21%) |
Jul 29, 2016 | 3.470 | 3.635 | 3.400 | 3.620 | 906,637 | +0.16(+4.62%) |
Jul 28, 2016 | 3.410 | 3.490 | 3.300 | 3.460 | 1,031,283 | +0.05(+1.47%) |
Jul 27, 2016 | 3.020 | 3.430 | 3.020 | 3.410 | 1,891,133 | +0.41(+13.67%) |
Jul 26, 2016 | 3.030 | 3.100 | 2.980 | 3.000 | 356,843 | -0.04(-1.32%) |
Jul 25, 2016 | 3.080 | 3.080 | 2.990 | 3.040 | 295,390 | -0.04(-1.30%) |
Jul 22, 2016 | 2.990 | 3.090 | 2.948 | 3.080 | 392,289 | +0.10(+3.36%) |
Jul 21, 2016 | 3.000 | 3.090 | 2.950 | 2.980 | 434,051 | +0.01(+0.34%) |
Jul 20, 2016 | 2.900 | 3.035 | 2.870 | 2.970 | 504,839 | +0.09(+3.13%) |
Jul 19, 2016 | 3.010 | 3.020 | 2.870 | 2.880 | 333,178 | -0.14(-4.64%) |
Jul 18, 2016 | 2.960 | 3.030 | 2.881 | 3.020 | 302,258 | +0.06(+2.03%) |
Jul 15, 2016 | 2.900 | 2.970 | 2.860 | 2.960 | 316,974 | +0.09(+3.14%) |
Jul 14, 2016 | 2.960 | 2.980 | 2.850 | 2.870 | 489,273 | -0.04(-1.37%) |
Jul 13, 2016 | 3.090 | 3.090 | 2.900 | 2.910 | 571,571 | -0.16(-5.21%) |
Jul 12, 2016 | 3.090 | 3.130 | 3.030 | 3.070 | 463,485 | +0.00(+0.00%) |
Jul 11, 2016 | 3.110 | 3.139 | 3.000 | 3.070 | 394,819 | -0.02(-0.65%) |
Jul 08, 2016 | 3.000 | 3.120 | 2.970 | 3.090 | 488,798 | +0.10(+3.34%) |
Jul 07, 2016 | 2.990 | 3.030 | 2.900 | 2.990 | 279,743 | +0.06(+2.05%) |
Jul 05, 2016 | 3.050 | 3.170 | 2.850 | 2.930 | 515,510 | -0.01(-0.34%) |
Jul 01, 2016 | 2.830 | 2.940 | 2.940 | 2.940 | 330,300 | +0.10(+3.52%) |
Jun 30, 2016 | 2.920 | 2.940 | 2.800 | 2.840 | 408,834 | -0.07(-2.41%) |
Jun 29, 2016 | 2.890 | 2.940 | 2.770 | 2.910 | 481,707 | +0.10(+3.56%) |
Jun 28, 2016 | 2.690 | 2.860 | 2.690 | 2.810 | 569,689 | +0.15(+5.64%) |
Jun 27, 2016 | 2.790 | 2.820 | 2.644 | 2.660 | 677,366 | -0.18(-6.34%) |
Jun 24, 2016 | 2.670 | 2.860 | 2.600 | 2.840 | 802,326 | -0.10(-3.40%) |
Jun 23, 2016 | 2.840 | 2.940 | 2.780 | 2.940 | 371,571 | +0.13(+4.63%) |
Jun 22, 2016 | 2.780 | 2.890 | 2.740 | 2.810 | 386,099 | +0.04(+1.44%) |
Jun 21, 2016 | 2.860 | 2.860 | 2.710 | 2.770 | 386,697 | -0.08(-2.81%) |
Jun 20, 2016 | 2.840 | 2.924 | 2.780 | 2.850 | 338,837 | +0.05(+1.79%) |
Jun 17, 2016 | 2.910 | 2.910 | 2.780 | 2.800 | 866,561 | -0.08(-2.78%) |
Jun 16, 2016 | 2.960 | 2.960 | 2.740 | 2.880 | 872,452 | -0.11(-3.68%) |
Jun 15, 2016 | 2.910 | 3.040 | 2.860 | 2.990 | 745,704 | +0.08(+2.75%) |
Jun 14, 2016 | 3.030 | 3.060 | 2.820 | 2.910 | 595,415 | -0.14(-4.59%) |
Jun 13, 2016 | 3.020 | 3.140 | 3.000 | 3.050 | 1,003,489 | +0.00(+0.00%) |
Jun 10, 2016 | 3.330 | 3.350 | 2.950 | 3.050 | 1,605,535 | -0.33(-9.76%) |
Jun 09, 2016 | 3.850 | 3.870 | 3.360 | 3.380 | 1,301,545 | -0.50(-12.89%) |
Jun 08, 2016 | 3.830 | 3.940 | 3.750 | 3.880 | 706,120 | +0.05(+1.31%) |
Jun 07, 2016 | 3.740 | 4.030 | 3.740 | 3.830 | 1,347,484 | +0.06(+1.59%) |
Jun 06, 2016 | 3.610 | 3.830 | 3.460 | 3.770 | 833,531 | +0.17(+4.72%) |
Jun 03, 2016 | 3.590 | 3.700 | 3.520 | 3.600 | 826,687 | +0.01(+0.28%) |
Jun 02, 2016 | 3.460 | 3.600 | 3.450 | 3.590 | 649,957 | +0.14(+4.06%) |