Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.400 | 3.470 | 3.300 | 3.300 | 7,978,248 | -0.15(-4.35%) |
Aug 30, 2016 | 3.680 | 3.750 | 3.420 | 3.450 | 8,073,174 | -0.30(-8.00%) |
Aug 29, 2016 | 3.730 | 3.800 | 3.680 | 3.750 | 3,666,536 | -0.01(-0.27%) |
Aug 26, 2016 | 3.920 | 4.050 | 3.690 | 3.760 | 11,479,959 | -0.10(-2.59%) |
Aug 25, 2016 | 3.600 | 3.980 | 3.590 | 3.860 | 9,090,142 | +0.20(+5.46%) |
Aug 24, 2016 | 3.910 | 3.910 | 3.620 | 3.660 | 7,009,330 | -0.30(-7.58%) |
Aug 23, 2016 | 4.070 | 4.140 | 3.960 | 3.960 | 3,068,723 | -0.08(-1.98%) |
Aug 22, 2016 | 4.160 | 4.230 | 4.010 | 4.040 | 5,373,660 | -0.21(-4.94%) |
Aug 19, 2016 | 4.270 | 4.335 | 4.240 | 4.250 | 2,998,114 | -0.07(-1.62%) |
Aug 18, 2016 | 4.320 | 4.400 | 4.290 | 4.320 | 4,387,583 | +0.06(+1.41%) |
Aug 17, 2016 | 4.190 | 4.340 | 4.130 | 4.260 | 7,138,550 | +0.02(+0.47%) |
Aug 16, 2016 | 4.320 | 4.370 | 4.240 | 4.240 | 6,299,699 | -0.04(-0.93%) |
Aug 15, 2016 | 4.490 | 4.575 | 4.230 | 4.280 | 7,220,507 | -0.21(-4.68%) |
Aug 12, 2016 | 4.530 | 4.630 | 4.410 | 4.490 | 6,965,142 | -0.03(-0.66%) |
Aug 11, 2016 | 4.690 | 4.740 | 4.520 | 4.520 | 6,292,232 | -0.12(-2.59%) |
Aug 10, 2016 | 4.680 | 4.740 | 4.610 | 4.640 | 10,919,600 | +0.06(+1.31%) |
Aug 09, 2016 | 4.500 | 4.650 | 4.490 | 4.580 | 6,832,765 | +0.08(+1.78%) |
Aug 08, 2016 | 4.370 | 4.530 | 4.360 | 4.500 | 9,727,036 | +0.12(+2.74%) |
Aug 05, 2016 | 4.370 | 4.445 | 4.320 | 4.380 | 4,846,779 | -0.03(-0.68%) |
Aug 04, 2016 | 4.340 | 4.490 | 4.330 | 4.410 | 7,900,022 | +0.22(+5.25%) |
Aug 03, 2016 | 4.220 | 4.220 | 4.120 | 4.190 | 2,457,471 | -0.05(-1.18%) |
Aug 02, 2016 | 4.250 | 4.280 | 4.200 | 4.240 | 4,624,752 | +0.15(+3.67%) |
Jul 29, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.14(+3.54%) | |
Jul 28, 2016 | 3.960 | 3.990 | 3.850 | 3.950 | 4,448,525 | +0.01(+0.25%) |
Jul 27, 2016 | 3.750 | 3.970 | 3.740 | 3.940 | 6,738,665 | +0.27(+7.36%) |
Jul 26, 2016 | 3.640 | 3.720 | 3.600 | 3.670 | 2,672,598 | +0.11(+3.09%) |
Jul 25, 2016 | 3.620 | 3.650 | 3.530 | 3.560 | 5,207,938 | -0.13(-3.52%) |
Jul 22, 2016 | 3.690 | 3.730 | 3.630 | 3.690 | 2,408,585 | -0.04(-1.07%) |
Jul 21, 2016 | 3.560 | 3.740 | 3.550 | 3.730 | 4,384,297 | +0.19(+5.37%) |
Jul 20, 2016 | 3.670 | 3.680 | 3.520 | 3.540 | 7,860,089 | -0.21(-5.60%) |
Jul 19, 2016 | 3.800 | 3.860 | 3.750 | 3.750 | 3,483,862 | -0.06(-1.57%) |
Jul 18, 2016 | 3.840 | 3.860 | 3.750 | 3.810 | 4,001,989 | +0.01(+0.26%) |
Jul 15, 2016 | 3.820 | 3.910 | 3.800 | 3.800 | 4,743,954 | -0.07(-1.81%) |
Jul 14, 2016 | 3.780 | 3.940 | 3.770 | 3.870 | 7,367,472 | -0.11(-2.76%) |
Jul 13, 2016 | 3.860 | 4.000 | 3.770 | 3.980 | 8,603,235 | +0.17(+4.46%) |
Jul 12, 2016 | 3.940 | 3.950 | 3.750 | 3.810 | 8,559,220 | -0.18(-4.51%) |
Jul 11, 2016 | 3.820 | 4.000 | 3.800 | 3.990 | 8,683,965 | +0.10(+2.57%) |
Jul 08, 2016 | 3.900 | 3.650 | 3.890 | 6,644,184 | +0.24(+6.58%) | |
Jul 07, 2016 | 3.770 | 3.790 | 3.580 | 3.650 | 8,464,438 | +0.11(+3.11%) |
Jul 05, 2016 | 3.470 | 3.550 | 3.430 | 3.540 | 6,242,968 | +0.10(+2.91%) |
Jul 04, 2016 | 3.350 | 3.520 | 3.340 | 3.440 | 5,196,478 | +0.20(+6.17%) |
Jun 30, 2016 | 3.240 | 3.240 | 3.240 | 0 | +0.04(+1.25%) | |
Jun 29, 2016 | 3.250 | 3.250 | 3.190 | 3.200 | 2,413,288 | +0.03(+0.95%) |
Jun 28, 2016 | 3.150 | 3.260 | 3.140 | 3.170 | 4,720,220 | -0.11(-3.35%) |
Jun 27, 2016 | 3.120 | 3.280 | 3.110 | 3.280 | 12,075,610 | +0.16(+5.13%) |
Jun 24, 2016 | 3.100 | 3.200 | 2.990 | 3.120 | 13,516,358 | +0.34(+12.23%) |
Jun 23, 2016 | 2.800 | 2.820 | 2.760 | 2.780 | 2,159,028 | -0.08(-2.80%) |
Jun 22, 2016 | 2.760 | 2.860 | 2.720 | 2.860 | 5,686,708 | +0.09(+3.25%) |
Jun 21, 2016 | 2.800 | 2.840 | 2.770 | 2.770 | 2,912,448 | -0.10(-3.48%) |
Jun 20, 2016 | 2.780 | 2.920 | 2.760 | 2.870 | 2,437,407 | +0.01(+0.35%) |
Jun 17, 2016 | 2.860 | 2.940 | 2.750 | 2.860 | 5,672,399 | +0.04(+1.42%) |
Jun 16, 2016 | 2.990 | 3.060 | 2.820 | 2.820 | 14,270,177 | -0.05(-1.74%) |
Jun 15, 2016 | 2.780 | 2.870 | 2.750 | 2.870 | 7,955,642 | +0.06(+2.14%) |
Jun 14, 2016 | 2.790 | 2.810 | 2.690 | 2.810 | 7,784,045 | +0.02(+0.72%) |
Jun 13, 2016 | 2.750 | 2.820 | 2.710 | 2.790 | 5,837,080 | +0.14(+5.28%) |
Jun 10, 2016 | 2.700 | 2.750 | 2.640 | 2.650 | 5,599,301 | -0.04(-1.49%) |
Jun 09, 2016 | 2.620 | 2.700 | 2.600 | 2.690 | 4,274,008 | +0.06(+2.28%) |
Jun 08, 2016 | 2.620 | 2.670 | 2.590 | 2.630 | 8,221,469 | +0.14(+5.62%) |
Jun 07, 2016 | 2.510 | 2.550 | 2.460 | 2.490 | 5,916,725 | -0.08(-3.11%) |
Jun 06, 2016 | 2.650 | 2.660 | 2.460 | 2.570 | 12,626,913 | -0.07(-2.65%) |
Jun 03, 2016 | 2.530 | 2.650 | 2.530 | 2.640 | 8,499,923 | +0.27(+11.39%) |
Jun 02, 2016 | 2.370 | 2.420 | 2.360 | 2.370 | 3,016,860 | -0.02(-0.84%) |