Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.600 | 3.720 | 3.155 | 3.290 | 373,969 | -0.32(-8.86%) |
Aug 30, 2016 | 3.810 | 3.810 | 3.600 | 3.610 | 124,793 | -0.14(-3.73%) |
Aug 29, 2016 | 3.860 | 3.880 | 3.730 | 3.750 | 73,422 | -0.04(-1.06%) |
Aug 26, 2016 | 3.810 | 3.850 | 3.780 | 3.790 | 46,812 | +0.02(+0.53%) |
Aug 25, 2016 | 3.770 | 3.800 | 3.750 | 3.770 | 42,158 | +0.00(+0.00%) |
Aug 24, 2016 | 3.870 | 3.899 | 3.720 | 3.770 | 57,734 | -0.05(-1.31%) |
Aug 23, 2016 | 3.800 | 3.950 | 3.790 | 3.820 | 70,621 | +0.03(+0.79%) |
Aug 22, 2016 | 3.780 | 3.800 | 3.688 | 3.790 | 81,582 | +0.02(+0.53%) |
Aug 19, 2016 | 3.770 | 3.840 | 3.731 | 3.770 | 55,191 | +0.01(+0.27%) |
Aug 18, 2016 | 3.770 | 3.770 | 3.670 | 3.760 | 74,949 | +0.08(+2.17%) |
Aug 17, 2016 | 3.870 | 3.980 | 3.630 | 3.680 | 182,706 | -0.16(-4.17%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.810 | 3.840 | 132,934 | -0.16(-4.00%) |
Aug 15, 2016 | 4.060 | 4.097 | 3.980 | 4.000 | 160,629 | -0.01(-0.25%) |
Aug 12, 2016 | 4.400 | 4.550 | 3.980 | 4.010 | 539,184 | -0.38(-8.66%) |
Aug 11, 2016 | 4.240 | 4.410 | 4.240 | 4.390 | 227,549 | +0.16(+3.78%) |
Aug 10, 2016 | 4.150 | 4.380 | 4.150 | 4.230 | 394,132 | +0.10(+2.42%) |
Aug 09, 2016 | 4.050 | 4.240 | 4.050 | 4.130 | 211,650 | +0.05(+1.23%) |
Aug 08, 2016 | 4.070 | 4.090 | 3.960 | 4.080 | 90,992 | +0.04(+0.99%) |
Aug 05, 2016 | 4.010 | 4.110 | 3.960 | 4.040 | 199,815 | +0.06(+1.51%) |
Aug 04, 2016 | 4.030 | 4.050 | 3.930 | 3.980 | 64,182 | -0.02(-0.50%) |
Aug 03, 2016 | 3.860 | 4.000 | 3.810 | 4.000 | 91,472 | +0.17(+4.44%) |
Aug 02, 2016 | 3.920 | 3.920 | 3.810 | 3.830 | 74,239 | -0.05(-1.29%) |
Aug 01, 2016 | 3.970 | 4.000 | 3.880 | 3.880 | 76,944 | -0.12(-3.00%) |
Jul 29, 2016 | 3.990 | 4.000 | 3.960 | 4.000 | 53,574 | +0.04(+1.01%) |
Jul 28, 2016 | 3.880 | 4.000 | 3.880 | 3.960 | 77,484 | -0.01(-0.25%) |
Jul 27, 2016 | 3.950 | 4.040 | 3.950 | 3.970 | 64,478 | -0.03(-0.75%) |
Jul 26, 2016 | 3.950 | 4.080 | 3.920 | 4.000 | 146,045 | -0.03(-0.74%) |
Jul 25, 2016 | 3.990 | 4.040 | 3.910 | 4.030 | 97,771 | -0.01(-0.25%) |
Jul 22, 2016 | 4.100 | 4.100 | 3.900 | 4.040 | 116,812 | -0.04(-0.98%) |
Jul 21, 2016 | 3.845 | 4.100 | 3.790 | 4.080 | 141,970 | +0.26(+6.81%) |
Jul 20, 2016 | 3.760 | 3.874 | 3.760 | 3.820 | 69,620 | +0.00(+0.00%) |
Jul 19, 2016 | 3.930 | 3.930 | 3.750 | 3.820 | 179,124 | -0.06(-1.55%) |
Jul 18, 2016 | 3.890 | 3.890 | 3.760 | 3.880 | 231,340 | +0.06(+1.57%) |
Jul 15, 2016 | 3.990 | 3.990 | 3.790 | 3.820 | 124,021 | -0.11(-2.80%) |
Jul 14, 2016 | 4.000 | 4.090 | 3.890 | 3.930 | 109,276 | -0.07(-1.75%) |
Jul 13, 2016 | 4.020 | 4.070 | 3.980 | 4.000 | 161,078 | +0.00(+0.00%) |
Jul 12, 2016 | 3.870 | 4.060 | 3.870 | 4.000 | 184,297 | +0.09(+2.30%) |
Jul 11, 2016 | 4.040 | 4.040 | 3.850 | 3.910 | 200,404 | -0.03(-0.76%) |
Jul 08, 2016 | 3.820 | 4.120 | 3.810 | 3.940 | 190,033 | +0.13(+3.41%) |
Jul 07, 2016 | 4.000 | 4.050 | 3.720 | 3.810 | 264,875 | -0.17(-4.27%) |
Jul 05, 2016 | 4.100 | 4.100 | 3.930 | 3.980 | 326,181 | -0.13(-3.16%) |
Jul 01, 2016 | 4.200 | 4.110 | 4.110 | 4.110 | 363,200 | -0.03(-0.72%) |
Jun 30, 2016 | 4.050 | 4.140 | 3.930 | 4.140 | 867,824 | +0.25(+6.43%) |
Jun 29, 2016 | 3.390 | 3.990 | 3.310 | 3.890 | 1,697,528 | +0.60(+18.24%) |
Jun 28, 2016 | 3.230 | 3.300 | 3.170 | 3.290 | 820,302 | +0.15(+4.78%) |
Jun 27, 2016 | 2.940 | 3.250 | 2.890 | 3.140 | 785,734 | +0.25(+8.65%) |
Jun 24, 2016 | 3.080 | 3.080 | 2.830 | 2.890 | 3,087,380 | -0.28(-8.83%) |
Jun 23, 2016 | 3.100 | 3.250 | 3.090 | 3.170 | 765,385 | +0.13(+4.28%) |
Jun 22, 2016 | 2.900 | 3.150 | 2.900 | 3.040 | 713,121 | -0.04(-1.30%) |
Jun 21, 2016 | 2.920 | 3.550 | 2.900 | 3.080 | 3,644,094 | +0.24(+8.45%) |
Jun 20, 2016 | 5.000 | 5.000 | 2.460 | 2.840 | 4,799,738 | -2.14(-42.97%) |
Jun 17, 2016 | 5.010 | 5.160 | 4.900 | 4.980 | 1,017,100 | -0.09(-1.78%) |
Jun 16, 2016 | 5.260 | 5.500 | 4.870 | 5.070 | 465,766 | -0.24(-4.52%) |
Jun 15, 2016 | 5.240 | 5.400 | 5.240 | 5.310 | 265,234 | +0.01(+0.19%) |
Jun 14, 2016 | 5.650 | 5.750 | 5.250 | 5.300 | 258,971 | -0.35(-6.19%) |
Jun 13, 2016 | 5.400 | 5.700 | 5.400 | 5.650 | 304,299 | +0.29(+5.41%) |
Jun 10, 2016 | 5.550 | 5.690 | 5.300 | 5.360 | 166,107 | -0.13(-2.37%) |
Jun 09, 2016 | 5.730 | 5.750 | 5.460 | 5.490 | 206,262 | -0.18(-3.17%) |
Jun 08, 2016 | 5.800 | 5.950 | 5.645 | 5.670 | 285,919 | -0.04(-0.70%) |
Jun 07, 2016 | 5.650 | 5.780 | 5.590 | 5.710 | 295,305 | +0.21(+3.82%) |
Jun 06, 2016 | 5.820 | 5.820 | 5.420 | 5.500 | 412,065 | -0.26(-4.51%) |
Jun 03, 2016 | 5.600 | 5.770 | 5.590 | 5.760 | 147,007 | +0.20(+3.60%) |
Jun 02, 2016 | 5.440 | 5.600 | 5.380 | 5.560 | 210,459 | +0.15(+2.73%) |
Jun 01, 2016 | 5.220 | 5.425 | 5.210 | 5.412 | 148,343 | +0.19(+3.68%) |
May 31, 2016 | 5.090 | 5.235 | 5.020 | 5.220 | 121,995 | +0.09(+1.75%) |
May 27, 2016 | 5.170 | 5.130 | 5.130 | 5.130 | 70,500 | +0.01(+0.20%) |
May 26, 2016 | 5.030 | 5.180 | 4.940 | 5.120 | 71,652 | +0.13(+2.61%) |
May 25, 2016 | 5.330 | 5.330 | 4.920 | 4.990 | 394,295 | -0.33(-6.20%) |
May 24, 2016 | 5.300 | 5.320 | 5.272 | 5.320 | 92,466 | +0.02(+0.38%) |
May 23, 2016 | 5.320 | 5.350 | 5.270 | 5.300 | 125,267 | +0.02(+0.38%) |
May 20, 2016 | 5.120 | 5.400 | 5.120 | 5.280 | 112,058 | +0.11(+2.13%) |
May 19, 2016 | 5.380 | 5.450 | 5.110 | 5.170 | 175,317 | -0.23(-4.26%) |
May 18, 2016 | 5.690 | 5.700 | 5.370 | 5.400 | 241,703 | -0.19(-3.40%) |
May 17, 2016 | 5.800 | 5.900 | 5.475 | 5.590 | 279,762 | -0.11(-1.93%) |
May 16, 2016 | 5.200 | 6.180 | 5.200 | 5.700 | 675,774 | +0.50(+9.62%) |
May 13, 2016 | 5.000 | 5.200 | 4.930 | 5.200 | 333,114 | +0.30(+6.12%) |
May 12, 2016 | 4.700 | 4.990 | 4.663 | 4.900 | 430,650 | +0.20(+4.26%) |
May 11, 2016 | 4.700 | 4.700 | 4.550 | 4.700 | 85,400 | +0.00(+0.00%) |
May 10, 2016 | 4.600 | 4.700 | 4.560 | 4.700 | 107,404 | +0.10(+2.17%) |
May 09, 2016 | 4.640 | 4.660 | 4.454 | 4.600 | 188,017 | -0.04(-0.86%) |
May 06, 2016 | 4.600 | 4.640 | 4.520 | 4.640 | 154,722 | +0.04(+0.87%) |
May 05, 2016 | 4.430 | 4.610 | 4.400 | 4.600 | 305,487 | +0.19(+4.31%) |
May 04, 2016 | 4.440 | 4.450 | 4.350 | 4.410 | 98,156 | +0.05(+1.15%) |
May 03, 2016 | 4.400 | 4.470 | 4.260 | 4.360 | 40,766 | -0.04(-0.91%) |
May 02, 2016 | 4.470 | 4.470 | 4.000 | 4.400 | 74,158 | -0.05(-1.12%) |
Apr 29, 2016 | 4.460 | 4.480 | 4.260 | 4.450 | 69,934 | +0.05(+1.14%) |
Apr 28, 2016 | 4.480 | 4.480 | 4.370 | 4.400 | 63,659 | +0.10(+2.33%) |
Apr 27, 2016 | 4.500 | 4.570 | 4.230 | 4.300 | 96,118 | -0.18(-4.02%) |
Apr 26, 2016 | 4.480 | 4.620 | 4.480 | 4.480 | 67,589 | +0.00(+0.00%) |