Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.292 | 3.354 | 3.255 | 3.284 | 30,005,314 | -0.07(-2.21%) |
Aug 30, 2016 | 3.555 | 3.588 | 3.317 | 3.358 | 25,623,838 | -0.24(-6.64%) |
Aug 29, 2016 | 3.490 | 3.646 | 3.465 | 3.596 | 17,097,474 | +0.06(+1.63%) |
Aug 26, 2016 | 3.629 | 3.769 | 3.457 | 3.539 | 28,886,448 | -0.03(-0.92%) |
Aug 25, 2016 | 3.473 | 3.613 | 3.399 | 3.572 | 18,636,046 | +0.09(+2.60%) |
Aug 24, 2016 | 3.819 | 3.827 | 3.432 | 3.481 | 35,325,584 | -0.40(-10.38%) |
Aug 23, 2016 | 3.992 | 4.008 | 3.843 | 3.885 | 24,630,266 | -0.06(-1.46%) |
Aug 22, 2016 | 3.967 | 4.000 | 3.896 | 3.942 | 21,969,112 | -0.12(-2.84%) |
Aug 19, 2016 | 4.074 | 4.140 | 4.016 | 4.057 | 18,936,620 | -0.10(-2.38%) |
Aug 18, 2016 | 4.181 | 4.205 | 4.099 | 4.156 | 18,195,774 | +0.01(+0.20%) |
Aug 17, 2016 | 4.181 | 4.201 | 4.008 | 4.148 | 21,413,296 | -0.07(-1.75%) |
Aug 16, 2016 | 4.312 | 4.312 | 4.189 | 4.222 | 18,213,450 | -0.02(-0.58%) |
Aug 15, 2016 | 4.304 | 4.333 | 4.222 | 4.247 | 19,548,324 | -0.04(-0.96%) |
Aug 12, 2016 | 4.477 | 4.502 | 4.271 | 4.288 | 19,228,474 | -0.06(-1.33%) |
Aug 11, 2016 | 4.477 | 4.535 | 4.329 | 4.345 | 20,493,372 | -0.11(-2.40%) |
Aug 10, 2016 | 4.551 | 4.576 | 4.419 | 4.452 | 20,946,714 | +0.02(+0.37%) |
Aug 09, 2016 | 4.444 | 4.510 | 4.371 | 4.436 | 15,036,637 | -0.01(-0.19%) |
Aug 08, 2016 | 4.321 | 4.510 | 4.312 | 4.444 | 15,639,313 | +0.10(+2.27%) |
Aug 05, 2016 | 4.378 | 4.436 | 4.296 | 4.345 | 18,770,770 | -0.19(-4.17%) |
Aug 04, 2016 | 4.485 | 4.576 | 4.469 | 4.535 | 16,254,440 | +0.07(+1.47%) |
Aug 03, 2016 | 4.510 | 4.518 | 4.419 | 4.469 | 15,246,274 | -0.07(-1.63%) |
Aug 02, 2016 | 4.337 | 4.551 | 4.296 | 4.543 | 25,712,634 | +0.28(+6.56%) |
Aug 01, 2016 | 4.255 | 4.296 | 4.140 | 4.263 | 10,692,994 | +0.01(+0.19%) |
Jul 29, 2016 | 4.247 | 4.321 | 4.185 | 4.255 | 13,564,142 | +0.12(+2.78%) |
Jul 28, 2016 | 4.148 | 4.189 | 4.008 | 4.140 | 21,916,012 | +0.02(+0.40%) |
Jul 27, 2016 | 4.082 | 4.131 | 3.868 | 4.123 | 24,288,532 | +0.14(+3.51%) |
Jul 26, 2016 | 3.967 | 4.016 | 3.897 | 3.983 | 13,380,979 | +0.10(+2.54%) |
Jul 25, 2016 | 4.074 | 4.074 | 3.852 | 3.885 | 14,082,221 | -0.23(-5.60%) |
Jul 22, 2016 | 4.131 | 4.205 | 4.090 | 4.115 | 11,689,615 | -0.08(-1.96%) |
Jul 21, 2016 | 4.123 | 4.280 | 4.086 | 4.197 | 14,719,096 | +0.12(+2.82%) |
Jul 20, 2016 | 4.304 | 4.304 | 4.057 | 4.082 | 15,032,279 | -0.33(-7.46%) |
Jul 19, 2016 | 4.428 | 4.502 | 4.395 | 4.411 | 8,103,017 | -0.07(-1.65%) |
Jul 18, 2016 | 4.403 | 4.485 | 4.350 | 4.485 | 9,639,308 | +0.12(+2.64%) |
Jul 15, 2016 | 4.395 | 4.502 | 4.362 | 4.370 | 11,958,650 | -0.07(-1.67%) |
Jul 14, 2016 | 4.362 | 4.506 | 4.321 | 4.444 | 12,727,730 | +0.00(+0.00%) |
Jul 13, 2016 | 4.461 | 4.494 | 4.362 | 4.444 | 14,178,984 | +0.07(+1.69%) |
Jul 12, 2016 | 4.543 | 4.642 | 4.304 | 4.370 | 22,970,026 | -0.21(-4.50%) |
Jul 11, 2016 | 4.477 | 4.650 | 4.461 | 4.576 | 13,457,625 | +0.02(+0.54%) |
Jul 08, 2016 | 4.436 | 4.598 | 4.436 | 4.551 | 19,952,668 | +0.12(+2.60%) |
Jul 07, 2016 | 4.658 | 4.683 | 4.428 | 4.436 | 17,826,680 | -0.29(-6.10%) |
Jul 06, 2016 | 4.732 | 4.782 | 4.601 | 4.724 | 22,748,194 | +0.08(+1.77%) |
Jul 05, 2016 | 4.452 | 4.712 | 4.411 | 4.642 | 37,375,388 | +0.23(+5.22%) |
Jul 01, 2016 | 4.173 | 4.411 | 4.411 | 4.411 | 16,288,074 | +0.39(+9.61%) |
Jun 30, 2016 | 4.230 | 4.238 | 4.008 | 4.024 | 19,700,528 | -0.12(-2.78%) |
Jun 29, 2016 | 4.164 | 4.238 | 4.131 | 4.140 | 17,742,976 | +0.06(+1.41%) |
Jun 28, 2016 | 4.131 | 4.205 | 4.075 | 4.082 | 18,935,950 | -0.16(-3.69%) |
Jun 27, 2016 | 4.230 | 4.321 | 4.090 | 4.238 | 19,296,252 | +0.03(+0.78%) |
Jun 24, 2016 | 4.510 | 4.518 | 4.082 | 4.205 | 28,106,754 | +0.17(+4.29%) |
Jun 23, 2016 | 4.008 | 4.082 | 3.975 | 4.033 | 10,564,102 | -0.02(-0.61%) |
Jun 22, 2016 | 3.901 | 4.074 | 3.860 | 4.057 | 13,551,362 | +0.13(+3.35%) |
Jun 21, 2016 | 3.917 | 3.975 | 3.876 | 3.926 | 11,044,732 | -0.09(-2.25%) |
Jun 20, 2016 | 3.934 | 4.057 | 3.864 | 4.016 | 16,374,433 | -0.08(-2.01%) |
Jun 17, 2016 | 4.214 | 4.251 | 4.008 | 4.099 | 73,957,864 | -0.02(-0.60%) |
Jun 16, 2016 | 4.477 | 4.477 | 4.099 | 4.123 | 21,770,082 | -0.17(-4.02%) |
Jun 15, 2016 | 4.214 | 4.403 | 4.107 | 4.296 | 16,035,042 | +0.10(+2.35%) |
Jun 14, 2016 | 4.271 | 4.345 | 4.127 | 4.197 | 17,525,580 | -0.05(-1.16%) |
Jun 13, 2016 | 4.395 | 4.411 | 4.140 | 4.247 | 17,219,244 | -0.02(-0.39%) |
Jun 10, 2016 | 4.411 | 4.518 | 4.222 | 4.263 | 19,522,250 | -0.11(-2.45%) |
Jun 09, 2016 | 4.247 | 4.387 | 4.205 | 4.370 | 16,987,220 | +0.10(+2.31%) |
Jun 08, 2016 | 4.271 | 4.329 | 4.230 | 4.271 | 17,663,262 | +0.21(+5.27%) |
Jun 07, 2016 | 4.049 | 4.094 | 4.008 | 4.057 | 12,880,219 | -0.08(-1.99%) |
Jun 06, 2016 | 4.131 | 4.173 | 3.983 | 4.140 | 21,399,996 | +0.05(+1.21%) |
Jun 03, 2016 | 3.852 | 4.131 | 3.827 | 4.090 | 21,617,746 | +0.53(+14.78%) |
Jun 02, 2016 | 3.547 | 3.621 | 3.506 | 3.564 | 13,405,529 | +0.03(+0.93%) |