Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.155 | 2.182 | 2.134 | 2.168 | 11,756,148 | +0.03(+1.58%) |
Aug 30, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,925,327 | +0.04(+1.94%) |
Aug 29, 2016 | 2.067 | 2.114 | 2.067 | 2.094 | 3,279,799 | +0.01(+0.32%) |
Aug 26, 2016 | 2.114 | 2.134 | 2.067 | 2.087 | 7,006,140 | -0.02(-0.96%) |
Aug 25, 2016 | 2.128 | 2.134 | 2.101 | 2.107 | 7,269,114 | -0.03(-1.27%) |
Aug 24, 2016 | 2.148 | 2.168 | 2.134 | 2.134 | 10,501,423 | +0.05(+2.27%) |
Aug 23, 2016 | 2.060 | 2.101 | 2.060 | 2.087 | 9,109,284 | +0.06(+3.00%) |
Aug 22, 2016 | 1.999 | 2.026 | 1.993 | 2.026 | 5,168,063 | +0.03(+1.69%) |
Aug 19, 2016 | 1.959 | 2.006 | 1.945 | 1.993 | 9,459,315 | +0.03(+1.72%) |
Aug 18, 2016 | 1.945 | 1.966 | 1.945 | 1.959 | 3,353,314 | +0.02(+1.05%) |
Aug 17, 2016 | 1.925 | 1.938 | 1.911 | 1.938 | 3,321,432 | +0.00(+0.00%) |
Aug 16, 2016 | 1.945 | 1.959 | 1.932 | 1.938 | 3,747,913 | -0.01(-0.35%) |
Aug 15, 2016 | 1.959 | 1.959 | 1.932 | 1.945 | 4,440,773 | -0.03(-1.71%) |
Aug 12, 2016 | 1.986 | 1.993 | 1.966 | 1.979 | 4,963,983 | +0.01(+0.34%) |
Aug 11, 2016 | 1.966 | 1.993 | 1.959 | 1.972 | 5,518,597 | +0.01(+0.69%) |
Aug 10, 2016 | 1.979 | 1.979 | 1.952 | 1.959 | 3,810,182 | +0.00(+0.14%) |
Aug 09, 2016 | 1.929 | 1.956 | 1.929 | 1.956 | 6,429,772 | +0.02(+1.03%) |
Aug 08, 2016 | 1.923 | 1.956 | 1.919 | 1.936 | 8,060,602 | +0.01(+0.69%) |
Aug 05, 2016 | 1.850 | 1.929 | 1.836 | 1.923 | 13,892,607 | +0.05(+2.85%) |
Aug 04, 2016 | 1.896 | 1.896 | 1.853 | 1.870 | 9,510,132 | -0.05(-2.43%) |
Aug 03, 2016 | 1.909 | 1.929 | 1.909 | 1.916 | 7,614,591 | +0.01(+0.70%) |
Aug 02, 2016 | 1.903 | 1.909 | 1.889 | 1.903 | 6,020,355 | +0.01(+0.70%) |
Aug 01, 2016 | 1.903 | 1.916 | 1.889 | 1.889 | 5,204,194 | -0.01(-0.70%) |
Jul 29, 2016 | 1.916 | 1.923 | 1.896 | 1.903 | 5,657,330 | +0.03(+1.42%) |
Jul 28, 2016 | 1.909 | 1.909 | 1.856 | 1.876 | 15,909,511 | -0.11(-5.37%) |
Jul 27, 2016 | 1.976 | 2.003 | 1.976 | 1.983 | 7,892,995 | +0.05(+2.41%) |
Jul 26, 2016 | 1.943 | 1.956 | 1.923 | 1.936 | 7,514,171 | +0.03(+1.75%) |
Jul 25, 2016 | 1.923 | 1.929 | 1.896 | 1.903 | 15,820,006 | -0.04(-2.05%) |
Jul 22, 2016 | 1.963 | 1.963 | 1.929 | 1.943 | 9,788,154 | -0.06(-2.99%) |
Jul 21, 2016 | 2.023 | 2.036 | 1.989 | 2.003 | 9,629,030 | -0.02(-0.99%) |
Jul 20, 2016 | 2.016 | 2.029 | 2.003 | 2.023 | 9,835,954 | +0.07(+3.40%) |
Jul 19, 2016 | 1.963 | 1.983 | 1.956 | 1.956 | 9,843,773 | -0.04(-2.00%) |
Jul 18, 2016 | 1.983 | 2.009 | 1.969 | 1.996 | 10,020,325 | -0.01(-0.66%) |
Jul 15, 2016 | 2.036 | 2.036 | 1.996 | 2.009 | 9,268,651 | -0.02(-0.98%) |
Jul 14, 2016 | 2.023 | 2.043 | 2.009 | 2.029 | 14,232,300 | +0.04(+2.01%) |
Jul 13, 2016 | 2.009 | 2.009 | 1.969 | 1.989 | 47,220,484 | -0.02(-0.99%) |
Jul 12, 2016 | 2.023 | 2.036 | 1.989 | 2.009 | 82,543,944 | +0.10(+5.23%) |
Jul 11, 2016 | 1.909 | 1.923 | 1.889 | 1.909 | 16,313,614 | +0.09(+4.74%) |
Jul 08, 2016 | 1.816 | 1.843 | 1.730 | 1.823 | 14,372,579 | +0.09(+5.38%) |
Jul 07, 2016 | 1.756 | 1.776 | 1.703 | 1.730 | 65,973,156 | +0.03(+1.96%) |
Jul 06, 2016 | 1.710 | 1.723 | 1.643 | 1.697 | 51,236,588 | -0.13(-6.93%) |
Jul 05, 2016 | 1.830 | 1.843 | 1.803 | 1.823 | 72,960,800 | -0.15(-7.74%) |
Jul 01, 2016 | 1.976 | 1.976 | 1.976 | 1.976 | 26,160,524 | +0.00(+0.00%) |
Jun 30, 2016 | 1.956 | 1.989 | 1.923 | 1.976 | 14,810,393 | -0.05(-2.30%) |
Jun 29, 2016 | 2.029 | 2.043 | 2.009 | 2.023 | 16,734,944 | -0.02(-0.98%) |
Jun 28, 2016 | 1.989 | 2.069 | 1.963 | 2.043 | 31,706,624 | +0.19(+10.43%) |
Jun 27, 2016 | 1.883 | 1.903 | 1.816 | 1.850 | 48,854,408 | -0.37(-16.52%) |
Jun 24, 2016 | 2.129 | 2.262 | 2.109 | 2.215 | 66,350,400 | -0.67(-23.27%) |
Jun 23, 2016 | 2.848 | 2.894 | 2.821 | 2.887 | 5,615,113 | +0.11(+3.83%) |
Jun 22, 2016 | 2.781 | 2.821 | 2.774 | 2.781 | 5,694,906 | +0.00(+0.00%) |
Jun 21, 2016 | 2.761 | 2.801 | 2.741 | 2.781 | 4,668,462 | +0.04(+1.46%) |
Jun 20, 2016 | 2.748 | 2.774 | 2.734 | 2.741 | 6,336,847 | +0.21(+8.14%) |
Jun 17, 2016 | 2.482 | 2.541 | 2.468 | 2.535 | 4,974,502 | +0.15(+6.13%) |
Jun 16, 2016 | 2.355 | 2.395 | 2.329 | 2.388 | 9,472,942 | -0.01(-0.55%) |
Jun 15, 2016 | 2.422 | 2.442 | 2.402 | 2.402 | 7,499,799 | -0.04(-1.63%) |
Jun 14, 2016 | 2.415 | 2.442 | 2.375 | 2.442 | 19,170,184 | -0.02(-0.81%) |
Jun 13, 2016 | 2.475 | 2.502 | 2.462 | 2.462 | 4,535,388 | -0.11(-4.15%) |
Jun 10, 2016 | 2.621 | 2.628 | 2.568 | 2.568 | 4,121,969 | -0.15(-5.62%) |
Jun 09, 2016 | 2.714 | 2.721 | 2.695 | 2.721 | 2,824,854 | -0.01(-0.49%) |
Jun 08, 2016 | 2.754 | 2.754 | 2.734 | 2.734 | 2,098,676 | -0.03(-0.96%) |
Jun 07, 2016 | 2.754 | 2.774 | 2.754 | 2.761 | 3,828,392 | +0.03(+0.97%) |
Jun 06, 2016 | 2.714 | 2.741 | 2.708 | 2.734 | 8,716,058 | -0.03(-1.20%) |
Jun 03, 2016 | 2.761 | 2.774 | 2.728 | 2.768 | 4,128,593 | +0.00(+0.00%) |
Jun 02, 2016 | 2.768 | 2.781 | 2.754 | 2.768 | 3,514,690 | -0.02(-0.72%) |