Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.360 | 2.360 | 2.240 | 2.340 | 962,819 | -0.11(-4.49%) |
Aug 30, 2016 | 2.510 | 2.620 | 2.260 | 2.450 | 1,051,415 | -0.03(-1.21%) |
Aug 29, 2016 | 2.460 | 2.490 | 2.400 | 2.480 | 477,786 | +0.02(+0.81%) |
Aug 26, 2016 | 2.470 | 2.550 | 2.360 | 2.460 | 732,177 | +0.00(+0.00%) |
Aug 25, 2016 | 2.420 | 2.520 | 2.360 | 2.460 | 1,015,291 | +0.02(+0.82%) |
Aug 24, 2016 | 2.620 | 2.650 | 2.280 | 2.440 | 2,933,207 | -0.25(-9.29%) |
Aug 23, 2016 | 2.840 | 2.880 | 2.650 | 2.690 | 1,084,964 | -0.15(-5.28%) |
Aug 22, 2016 | 2.810 | 2.880 | 2.750 | 2.840 | 1,265,495 | -0.09(-3.07%) |
Aug 19, 2016 | 2.850 | 2.950 | 2.800 | 2.930 | 969,342 | -0.02(-0.68%) |
Aug 18, 2016 | 2.950 | 3.000 | 2.840 | 2.950 | 1,339,601 | +0.04(+1.37%) |
Aug 17, 2016 | 2.820 | 2.950 | 2.760 | 2.910 | 1,735,850 | +0.10(+3.56%) |
Aug 16, 2016 | 2.740 | 2.870 | 2.720 | 2.810 | 1,675,293 | +0.09(+3.31%) |
Aug 15, 2016 | 2.750 | 2.900 | 2.690 | 2.720 | 1,615,091 | -0.10(-3.55%) |
Aug 12, 2016 | 2.930 | 3.040 | 2.550 | 2.820 | 5,361,986 | -0.08(-2.76%) |
Aug 11, 2016 | 2.740 | 3.200 | 2.410 | 2.900 | 11,165,156 | +0.39(+15.54%) |
Aug 10, 2016 | 2.060 | 2.580 | 2.050 | 2.510 | 5,416,387 | +0.58(+30.05%) |
Aug 09, 2016 | 1.730 | 1.960 | 1.720 | 1.930 | 3,159,512 | +0.47(+32.19%) |
Aug 08, 2016 | 1.420 | 1.500 | 1.400 | 1.460 | 458,430 | +0.04(+2.82%) |
Aug 05, 2016 | 1.400 | 1.450 | 1.380 | 1.420 | 606,803 | -0.08(-5.33%) |
Aug 04, 2016 | 1.480 | 1.510 | 1.350 | 1.500 | 2,084,338 | -0.01(-0.66%) |
Aug 03, 2016 | 1.550 | 1.550 | 1.490 | 1.510 | 264,647 | -0.05(-3.21%) |
Aug 02, 2016 | 1.600 | 1.630 | 1.550 | 1.560 | 536,801 | -0.01(-0.64%) |
Aug 01, 2016 | 1.510 | 1.598 | 1.480 | 1.570 | 518,662 | +0.07(+4.67%) |
Jul 29, 2016 | 1.490 | 1.500 | 1.450 | 1.500 | 465,174 | +0.05(+3.45%) |
Jul 28, 2016 | 1.490 | 1.510 | 1.440 | 1.450 | 397,269 | +0.03(+2.11%) |
Jul 27, 2016 | 1.410 | 1.520 | 1.410 | 1.420 | 650,963 | +0.02(+1.43%) |
Jul 26, 2016 | 1.370 | 1.450 | 1.270 | 1.400 | 1,491,542 | -0.01(-0.71%) |
Jul 25, 2016 | 1.510 | 1.530 | 1.370 | 1.410 | 1,091,313 | -0.16(-10.19%) |
Jul 22, 2016 | 1.570 | 1.580 | 1.550 | 1.570 | 425,846 | -0.02(-1.26%) |
Jul 21, 2016 | 1.600 | 1.630 | 1.580 | 1.590 | 538,073 | -0.02(-1.24%) |
Jul 20, 2016 | 1.670 | 1.670 | 1.600 | 1.610 | 352,114 | -0.06(-3.59%) |
Jul 19, 2016 | 1.600 | 1.690 | 1.600 | 1.670 | 436,756 | +0.06(+3.73%) |
Jul 18, 2016 | 1.660 | 1.680 | 1.610 | 1.610 | 602,342 | -0.07(-4.17%) |
Jul 15, 2016 | 1.650 | 1.740 | 1.640 | 1.680 | 701,115 | -0.04(-2.33%) |
Jul 14, 2016 | 1.740 | 1.750 | 1.670 | 1.720 | 512,138 | -0.05(-2.82%) |
Jul 13, 2016 | 1.750 | 1.810 | 1.750 | 1.770 | 597,281 | +0.02(+1.14%) |
Jul 12, 2016 | 1.850 | 1.860 | 1.710 | 1.750 | 762,115 | -0.10(-5.41%) |
Jul 11, 2016 | 1.860 | 1.890 | 1.790 | 1.850 | 689,720 | -0.04(-2.12%) |
Jul 08, 2016 | 1.840 | 1.900 | 1.840 | 1.890 | 1,268,470 | +0.05(+2.72%) |
Jul 07, 2016 | 1.940 | 1.950 | 1.800 | 1.840 | 832,276 | -0.13(-6.60%) |
Jul 06, 2016 | 2.070 | 2.100 | 1.920 | 1.970 | 1,096,506 | -0.07(-3.43%) |
Jul 05, 2016 | 1.960 | 2.050 | 1.920 | 2.040 | 749,219 | +0.09(+4.62%) |
Jul 01, 2016 | 1.900 | 1.950 | 1.950 | 1.950 | 821,700 | +0.09(+4.84%) |
Jun 30, 2016 | 1.830 | 1.860 | 1.790 | 1.860 | 630,265 | +0.09(+5.08%) |
Jun 29, 2016 | 1.780 | 1.840 | 1.750 | 1.770 | 618,931 | +0.02(+1.14%) |
Jun 28, 2016 | 1.700 | 1.750 | 1.680 | 1.750 | 441,472 | +0.02(+1.15%) |
Jun 27, 2016 | 1.780 | 1.870 | 1.690 | 1.730 | 961,729 | -0.05(-2.80%) |
Jun 24, 2016 | 1.870 | 1.870 | 1.710 | 1.780 | 952,566 | +0.03(+1.71%) |
Jun 23, 2016 | 1.740 | 1.760 | 1.660 | 1.750 | 435,191 | +0.04(+2.34%) |
Jun 22, 2016 | 1.720 | 1.730 | 1.620 | 1.710 | 628,063 | +0.04(+2.40%) |
Jun 21, 2016 | 1.730 | 1.750 | 1.650 | 1.670 | 632,629 | -0.10(-5.65%) |
Jun 20, 2016 | 1.740 | 1.790 | 1.670 | 1.770 | 667,967 | +0.01(+0.57%) |
Jun 17, 2016 | 1.780 | 1.780 | 1.700 | 1.760 | 398,632 | +0.04(+2.33%) |
Jun 16, 2016 | 1.850 | 1.890 | 1.650 | 1.720 | 1,165,044 | -0.06(-3.28%) |
Jun 15, 2016 | 1.770 | 1.850 | 1.730 | 1.778 | 626,393 | +0.02(+1.04%) |
Jun 14, 2016 | 1.780 | 1.840 | 1.750 | 1.760 | 548,674 | -0.01(-0.56%) |
Jun 13, 2016 | 1.730 | 1.770 | 1.680 | 1.770 | 703,570 | +0.11(+6.63%) |
Jun 10, 2016 | 1.760 | 1.830 | 1.630 | 1.660 | 606,597 | -0.10(-5.68%) |
Jun 09, 2016 | 1.750 | 1.760 | 1.700 | 1.760 | 476,965 | +0.05(+2.92%) |
Jun 08, 2016 | 1.660 | 1.740 | 1.660 | 1.710 | 703,396 | +0.07(+4.59%) |
Jun 07, 2016 | 1.680 | 1.700 | 1.625 | 1.635 | 433,560 | -0.07(-4.39%) |
Jun 06, 2016 | 1.730 | 1.730 | 1.640 | 1.710 | 1,177,611 | +0.09(+5.56%) |
Jun 03, 2016 | 1.670 | 1.710 | 1.620 | 1.620 | 1,221,731 | +0.02(+1.25%) |
Jun 02, 2016 | 1.560 | 1.600 | 1.530 | 1.600 | 1,215,669 | +0.09(+5.96%) |