Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.265 | 3.305 | 3.225 | 3.225 | 32,334,102 | -0.08(-2.42%) |
Aug 30, 2016 | 3.497 | 3.529 | 3.233 | 3.305 | 32,379,956 | -0.26(-7.19%) |
Aug 29, 2016 | 3.465 | 3.654 | 3.449 | 3.561 | 16,220,352 | +0.02(+0.68%) |
Aug 26, 2016 | 3.649 | 3.769 | 3.449 | 3.537 | 27,545,564 | -0.03(-0.90%) |
Aug 25, 2016 | 3.577 | 3.681 | 3.498 | 3.569 | 22,824,838 | -0.02(-0.45%) |
Aug 24, 2016 | 3.913 | 3.937 | 3.569 | 3.585 | 37,395,744 | -0.41(-10.22%) |
Aug 23, 2016 | 4.185 | 4.193 | 3.993 | 3.993 | 32,840,552 | -0.16(-3.85%) |
Aug 22, 2016 | 4.121 | 4.185 | 4.105 | 4.153 | 27,535,632 | -0.05(-1.14%) |
Aug 19, 2016 | 4.290 | 4.330 | 4.201 | 4.201 | 27,633,568 | -0.18(-4.20%) |
Aug 18, 2016 | 4.378 | 4.402 | 4.265 | 4.386 | 22,952,522 | +0.06(+1.48%) |
Aug 17, 2016 | 4.362 | 4.362 | 4.121 | 4.322 | 31,504,220 | -0.08(-1.82%) |
Aug 16, 2016 | 4.530 | 4.554 | 4.394 | 4.402 | 20,255,604 | -0.09(-1.96%) |
Aug 15, 2016 | 4.578 | 4.618 | 4.466 | 4.490 | 23,046,766 | -0.06(-1.23%) |
Aug 12, 2016 | 4.666 | 4.682 | 4.514 | 4.546 | 23,641,744 | +0.00(+0.00%) |
Aug 11, 2016 | 4.586 | 4.682 | 4.530 | 4.546 | 20,229,818 | -0.04(-0.87%) |
Aug 10, 2016 | 4.690 | 4.690 | 4.538 | 4.586 | 19,139,200 | +0.02(+0.53%) |
Aug 09, 2016 | 4.570 | 4.642 | 4.530 | 4.562 | 16,021,837 | +0.02(+0.35%) |
Aug 08, 2016 | 4.506 | 4.626 | 4.474 | 4.546 | 13,582,923 | +0.02(+0.53%) |
Aug 05, 2016 | 4.530 | 4.570 | 4.466 | 4.522 | 11,372,094 | -0.14(-3.09%) |
Aug 04, 2016 | 4.642 | 4.746 | 4.594 | 4.666 | 14,801,077 | +0.04(+0.87%) |
Aug 03, 2016 | 4.658 | 4.658 | 4.530 | 4.626 | 9,749,792 | -0.05(-1.03%) |
Aug 02, 2016 | 4.690 | 4.762 | 4.634 | 4.674 | 13,577,492 | +0.06(+1.21%) |
Aug 01, 2016 | 4.562 | 4.626 | 4.466 | 4.618 | 12,838,781 | +0.05(+1.05%) |
Jul 29, 2016 | 4.754 | 4.762 | 4.506 | 4.570 | 26,442,014 | -0.13(-2.73%) |
Jul 28, 2016 | 4.738 | 4.782 | 4.586 | 4.698 | 17,651,038 | -0.02(-0.34%) |
Jul 27, 2016 | 4.458 | 4.722 | 4.426 | 4.714 | 19,674,528 | +0.34(+7.88%) |
Jul 26, 2016 | 4.249 | 4.418 | 4.177 | 4.370 | 11,056,776 | +0.18(+4.40%) |
Jul 25, 2016 | 4.354 | 4.354 | 4.121 | 4.185 | 13,568,393 | -0.16(-3.68%) |
Jul 22, 2016 | 4.402 | 4.466 | 4.298 | 4.346 | 12,466,954 | -0.10(-2.34%) |
Jul 21, 2016 | 4.330 | 4.514 | 4.290 | 4.450 | 16,261,411 | +0.18(+4.12%) |
Jul 20, 2016 | 4.546 | 4.554 | 4.257 | 4.273 | 18,754,980 | -0.40(-8.56%) |
Jul 19, 2016 | 4.698 | 4.738 | 4.674 | 4.674 | 9,023,654 | -0.06(-1.35%) |
Jul 18, 2016 | 4.674 | 4.746 | 4.646 | 4.738 | 10,050,527 | +0.06(+1.20%) |
Jul 15, 2016 | 4.650 | 4.754 | 4.642 | 4.682 | 6,471,567 | -0.02(-0.51%) |
Jul 14, 2016 | 4.610 | 4.746 | 4.570 | 4.706 | 13,382,942 | -0.02(-0.34%) |
Jul 13, 2016 | 4.666 | 4.794 | 4.622 | 4.722 | 12,720,535 | +0.13(+2.79%) |
Jul 12, 2016 | 4.674 | 4.778 | 4.586 | 4.594 | 14,227,852 | -0.12(-2.55%) |
Jul 11, 2016 | 4.634 | 4.778 | 4.629 | 4.714 | 14,297,424 | -0.01(-0.17%) |
Jul 08, 2016 | 4.538 | 4.762 | 4.530 | 4.722 | 15,527,180 | +0.19(+4.24%) |
Jul 07, 2016 | 4.626 | 4.642 | 4.450 | 4.530 | 13,227,806 | -0.15(-3.25%) |
Jul 06, 2016 | 4.674 | 4.730 | 4.610 | 4.682 | 18,959,208 | +0.14(+2.99%) |
Jul 05, 2016 | 4.498 | 4.594 | 4.374 | 4.546 | 14,688,521 | +0.16(+3.65%) |
Jul 01, 2016 | 4.257 | 4.386 | 4.386 | 4.386 | 19,389,234 | +0.22(+5.38%) |
Jun 30, 2016 | 4.281 | 4.281 | 4.057 | 4.161 | 16,936,600 | -0.02(-0.38%) |
Jun 29, 2016 | 4.033 | 4.237 | 4.033 | 4.177 | 16,228,659 | +0.22(+5.67%) |
Jun 28, 2016 | 3.953 | 4.113 | 3.937 | 3.953 | 14,310,807 | -0.10(-2.54%) |
Jun 27, 2016 | 4.128 | 4.192 | 3.920 | 4.056 | 25,814,448 | -0.02(-0.39%) |
Jun 24, 2016 | 4.200 | 4.248 | 3.992 | 4.072 | 24,905,910 | +0.20(+5.15%) |
Jun 23, 2016 | 3.905 | 3.952 | 3.841 | 3.873 | 10,357,735 | -0.06(-1.62%) |
Jun 22, 2016 | 3.801 | 3.968 | 3.729 | 3.936 | 16,182,070 | +0.18(+4.67%) |
Jun 21, 2016 | 3.777 | 3.833 | 3.721 | 3.761 | 12,763,639 | -0.10(-2.48%) |
Jun 20, 2016 | 3.769 | 3.944 | 3.737 | 3.857 | 16,234,612 | +0.00(+0.00%) |
Jun 17, 2016 | 4.032 | 4.032 | 3.805 | 3.857 | 69,377,944 | -0.09(-2.23%) |
Jun 16, 2016 | 4.280 | 4.296 | 3.865 | 3.944 | 23,253,770 | -0.11(-2.76%) |
Jun 15, 2016 | 3.825 | 4.112 | 3.793 | 4.056 | 19,425,644 | +0.20(+5.18%) |
Jun 14, 2016 | 3.928 | 3.944 | 3.793 | 3.857 | 14,876,418 | -0.04(-1.02%) |
Jun 13, 2016 | 4.176 | 4.176 | 3.809 | 3.897 | 20,063,954 | -0.09(-2.20%) |
Jun 10, 2016 | 4.224 | 4.280 | 3.936 | 3.984 | 23,386,900 | -0.22(-5.31%) |
Jun 09, 2016 | 4.120 | 4.240 | 4.080 | 4.208 | 15,158,797 | +0.06(+1.54%) |
Jun 08, 2016 | 4.152 | 4.264 | 4.112 | 4.144 | 21,656,398 | +0.15(+3.80%) |
Jun 07, 2016 | 3.976 | 4.032 | 3.897 | 3.992 | 12,876,524 | -0.04(-0.99%) |
Jun 06, 2016 | 3.841 | 4.032 | 3.773 | 4.032 | 25,904,840 | +0.20(+5.21%) |
Jun 03, 2016 | 3.673 | 3.833 | 3.625 | 3.833 | 23,661,212 | +0.47(+14.01%) |
Jun 02, 2016 | 3.354 | 3.417 | 3.290 | 3.362 | 9,848,729 | +0.00(+0.00%) |