Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.770 | 4.850 | 4.300 | 4.380 | 271,822 | -0.21(-4.58%) |
Aug 30, 2016 | 4.590 | 4.670 | 4.500 | 4.590 | 208,901 | -0.04(-0.86%) |
Aug 29, 2016 | 4.540 | 4.840 | 4.400 | 4.630 | 654,172 | +0.13(+2.89%) |
Aug 26, 2016 | 4.140 | 4.560 | 4.050 | 4.500 | 469,035 | +0.41(+10.02%) |
Aug 25, 2016 | 3.900 | 4.100 | 3.900 | 4.090 | 129,660 | +0.18(+4.60%) |
Aug 24, 2016 | 3.850 | 4.065 | 3.850 | 3.910 | 121,096 | -0.01(-0.26%) |
Aug 23, 2016 | 4.050 | 4.148 | 3.743 | 3.920 | 240,499 | -0.16(-3.92%) |
Aug 22, 2016 | 4.180 | 4.300 | 4.060 | 4.080 | 106,230 | -0.10(-2.39%) |
Aug 19, 2016 | 4.080 | 4.200 | 4.010 | 4.180 | 168,291 | +0.11(+2.70%) |
Aug 18, 2016 | 4.000 | 4.160 | 3.880 | 4.070 | 237,296 | +0.07(+1.75%) |
Aug 17, 2016 | 4.020 | 4.050 | 3.910 | 4.000 | 170,979 | -0.02(-0.50%) |
Aug 16, 2016 | 3.770 | 4.100 | 3.630 | 4.020 | 309,604 | +0.23(+6.07%) |
Aug 15, 2016 | 3.850 | 3.880 | 3.651 | 3.790 | 151,599 | -0.01(-0.26%) |
Aug 12, 2016 | 3.730 | 3.900 | 3.630 | 3.800 | 128,669 | +0.06(+1.60%) |
Aug 11, 2016 | 3.620 | 3.740 | 3.590 | 3.740 | 147,306 | +0.12(+3.31%) |
Aug 10, 2016 | 3.600 | 3.660 | 3.530 | 3.620 | 90,524 | +0.04(+1.12%) |
Aug 09, 2016 | 3.650 | 3.740 | 3.530 | 3.580 | 148,785 | -0.06(-1.65%) |
Aug 08, 2016 | 3.630 | 3.790 | 3.510 | 3.640 | 281,351 | +0.03(+0.83%) |
Aug 05, 2016 | 3.440 | 3.640 | 3.170 | 3.610 | 194,746 | +0.20(+5.87%) |
Aug 04, 2016 | 3.250 | 3.460 | 3.240 | 3.410 | 104,796 | +0.18(+5.57%) |
Aug 03, 2016 | 3.520 | 3.610 | 3.210 | 3.230 | 266,938 | -0.28(-7.98%) |
Aug 02, 2016 | 3.110 | 3.570 | 3.110 | 3.510 | 349,743 | +0.38(+12.14%) |
Aug 01, 2016 | 3.170 | 3.170 | 2.960 | 3.130 | 229,266 | -0.01(-0.32%) |
Jul 29, 2016 | 3.020 | 3.350 | 2.910 | 3.140 | 656,259 | +0.39(+14.18%) |
Jul 28, 2016 | 2.550 | 2.780 | 2.500 | 2.750 | 206,923 | +0.20(+7.84%) |
Jul 27, 2016 | 2.540 | 2.680 | 2.530 | 2.550 | 208,817 | +0.03(+1.19%) |
Jul 26, 2016 | 2.410 | 2.540 | 2.380 | 2.520 | 122,328 | +0.10(+4.13%) |
Jul 25, 2016 | 2.460 | 2.540 | 2.400 | 2.420 | 145,353 | -0.06(-2.42%) |
Jul 22, 2016 | 2.520 | 2.520 | 2.420 | 2.480 | 72,921 | -0.01(-0.40%) |
Jul 21, 2016 | 2.700 | 2.705 | 2.470 | 2.490 | 121,620 | -0.17(-6.39%) |
Jul 20, 2016 | 2.410 | 2.680 | 2.390 | 2.660 | 237,137 | +0.28(+11.76%) |
Jul 19, 2016 | 2.460 | 2.530 | 2.370 | 2.380 | 111,901 | -0.10(-4.03%) |
Jul 18, 2016 | 2.450 | 2.490 | 2.360 | 2.480 | 112,356 | +0.01(+0.40%) |
Jul 15, 2016 | 2.410 | 2.500 | 2.410 | 2.470 | 86,085 | +0.05(+2.07%) |
Jul 14, 2016 | 2.490 | 2.512 | 2.400 | 2.420 | 76,317 | -0.04(-1.63%) |
Jul 13, 2016 | 2.550 | 2.670 | 2.420 | 2.460 | 145,697 | -0.09(-3.53%) |
Jul 12, 2016 | 2.570 | 2.570 | 2.410 | 2.550 | 222,067 | +0.03(+1.19%) |
Jul 11, 2016 | 2.520 | 2.560 | 2.500 | 2.520 | 76,782 | +0.03(+1.20%) |
Jul 08, 2016 | 2.460 | 2.540 | 2.440 | 2.490 | 134,263 | +0.05(+2.05%) |
Jul 07, 2016 | 2.480 | 2.580 | 2.420 | 2.440 | 132,669 | -0.10(-3.94%) |
Jul 05, 2016 | 2.630 | 2.680 | 2.490 | 2.540 | 155,670 | -0.08(-3.05%) |
Jul 01, 2016 | 2.750 | 2.620 | 2.620 | 2.620 | 215,400 | -0.13(-4.73%) |
Jun 30, 2016 | 2.760 | 2.790 | 2.700 | 2.750 | 209,603 | +0.01(+0.36%) |
Jun 29, 2016 | 2.790 | 2.820 | 2.740 | 2.740 | 177,577 | -0.03(-1.08%) |
Jun 28, 2016 | 2.810 | 2.820 | 2.610 | 2.770 | 299,147 | +0.02(+0.73%) |
Jun 27, 2016 | 3.060 | 3.060 | 2.750 | 2.750 | 257,171 | -0.34(-11.00%) |
Jun 24, 2016 | 3.070 | 3.100 | 2.870 | 3.090 | 4,011,571 | -0.11(-3.44%) |
Jun 23, 2016 | 3.060 | 3.200 | 3.010 | 3.200 | 331,804 | +0.16(+5.26%) |
Jun 22, 2016 | 3.200 | 3.290 | 3.020 | 3.040 | 225,342 | -0.17(-5.30%) |
Jun 21, 2016 | 3.360 | 3.360 | 3.130 | 3.210 | 292,681 | -0.14(-4.18%) |
Jun 20, 2016 | 3.330 | 3.400 | 3.290 | 3.350 | 231,535 | +0.06(+1.82%) |
Jun 17, 2016 | 3.240 | 3.400 | 3.225 | 3.290 | 428,809 | +0.08(+2.49%) |
Jun 16, 2016 | 3.170 | 3.250 | 3.100 | 3.210 | 318,279 | +0.02(+0.63%) |
Jun 15, 2016 | 3.240 | 3.330 | 3.170 | 3.190 | 178,315 | -0.05(-1.54%) |
Jun 14, 2016 | 3.270 | 3.380 | 3.130 | 3.240 | 268,433 | -0.06(-1.82%) |
Jun 13, 2016 | 3.300 | 3.480 | 3.280 | 3.300 | 244,403 | -0.05(-1.49%) |
Jun 10, 2016 | 3.410 | 3.550 | 3.300 | 3.350 | 299,943 | -0.05(-1.47%) |
Jun 09, 2016 | 3.500 | 3.550 | 3.330 | 3.400 | 292,880 | -0.13(-3.68%) |
Jun 08, 2016 | 3.450 | 3.600 | 3.400 | 3.530 | 297,655 | +0.08(+2.32%) |
Jun 07, 2016 | 3.570 | 3.630 | 3.320 | 3.450 | 378,350 | -0.08(-2.27%) |
Jun 06, 2016 | 3.260 | 3.740 | 3.181 | 3.530 | 568,922 | +0.24(+7.29%) |
Jun 03, 2016 | 3.190 | 3.340 | 3.030 | 3.290 | 357,969 | +0.14(+4.44%) |
Jun 02, 2016 | 2.850 | 3.160 | 2.850 | 3.150 | 405,198 | +0.28(+9.76%) |