Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.330 | 4.330 | 3.950 | 4.110 | 220,890 | -0.22(-5.08%) |
Aug 30, 2016 | 4.500 | 4.500 | 4.260 | 4.330 | 152,718 | -0.17(-3.78%) |
Aug 29, 2016 | 4.310 | 4.500 | 4.310 | 4.500 | 161,848 | +0.20(+4.65%) |
Aug 26, 2016 | 4.450 | 4.500 | 4.160 | 4.300 | 221,820 | -0.13(-2.93%) |
Aug 25, 2016 | 4.540 | 4.600 | 4.400 | 4.430 | 164,047 | -0.07(-1.56%) |
Aug 24, 2016 | 4.380 | 4.570 | 4.284 | 4.500 | 167,452 | +0.09(+2.04%) |
Aug 23, 2016 | 4.600 | 4.683 | 4.280 | 4.410 | 493,401 | -0.09(-2.00%) |
Aug 22, 2016 | 4.060 | 4.840 | 3.940 | 4.500 | 1,376,509 | +0.72(+19.05%) |
Aug 19, 2016 | 3.690 | 3.930 | 3.600 | 3.780 | 318,451 | +0.07(+1.89%) |
Aug 18, 2016 | 3.750 | 3.850 | 3.570 | 3.710 | 510,224 | +0.15(+4.21%) |
Aug 17, 2016 | 3.070 | 3.570 | 3.000 | 3.560 | 375,343 | +0.50(+16.34%) |
Aug 16, 2016 | 3.100 | 3.250 | 2.920 | 3.060 | 167,386 | +0.12(+3.90%) |
Aug 15, 2016 | 3.000 | 3.110 | 2.945 | 2.945 | 63,899 | -0.08(-2.81%) |
Aug 12, 2016 | 3.120 | 3.138 | 2.950 | 3.030 | 65,213 | -0.11(-3.50%) |
Aug 11, 2016 | 2.990 | 3.140 | 2.990 | 3.140 | 53,938 | +0.08(+2.61%) |
Aug 10, 2016 | 3.120 | 3.180 | 3.000 | 3.060 | 98,286 | -0.09(-2.86%) |
Aug 09, 2016 | 3.210 | 3.339 | 3.020 | 3.150 | 211,931 | +0.05(+1.61%) |
Aug 08, 2016 | 2.940 | 3.380 | 2.920 | 3.100 | 224,262 | +0.24(+8.39%) |
Aug 05, 2016 | 2.600 | 2.860 | 2.592 | 2.860 | 175,434 | +0.26(+10.00%) |
Aug 04, 2016 | 2.600 | 2.778 | 2.530 | 2.600 | 183,785 | +0.00(+0.00%) |
Aug 03, 2016 | 2.300 | 2.650 | 2.300 | 2.600 | 230,991 | +0.22(+9.24%) |
Aug 02, 2016 | 2.050 | 2.640 | 2.050 | 2.380 | 770,566 | +0.51(+27.27%) |
Aug 01, 2016 | 1.850 | 1.950 | 1.850 | 1.870 | 37,818 | +0.02(+1.08%) |
Jul 29, 2016 | 1.850 | 1.950 | 1.850 | 1.850 | 83,442 | -0.03(-1.60%) |
Jul 28, 2016 | 1.890 | 1.930 | 1.850 | 1.880 | 48,644 | -0.02(-1.05%) |
Jul 27, 2016 | 1.850 | 1.950 | 1.850 | 1.900 | 33,266 | +0.00(+0.00%) |
Jul 26, 2016 | 1.950 | 1.950 | 1.860 | 1.900 | 69,805 | +0.04(+2.15%) |
Jul 25, 2016 | 1.920 | 1.950 | 1.820 | 1.860 | 92,636 | -0.04(-2.11%) |
Jul 22, 2016 | 1.900 | 1.910 | 1.801 | 1.900 | 60,113 | +0.05(+2.70%) |
Jul 21, 2016 | 1.830 | 1.930 | 1.720 | 1.850 | 322,244 | +0.12(+6.94%) |
Jul 20, 2016 | 1.790 | 1.800 | 1.720 | 1.730 | 15,824 | -0.09(-4.95%) |
Jul 19, 2016 | 1.750 | 1.820 | 1.750 | 1.820 | 12,680 | +0.07(+4.00%) |
Jul 18, 2016 | 1.740 | 1.820 | 1.740 | 1.750 | 8,719 | -0.04(-2.23%) |
Jul 15, 2016 | 1.850 | 1.850 | 1.680 | 1.790 | 132,076 | -0.02(-0.89%) |
Jul 14, 2016 | 1.784 | 1.810 | 1.784 | 1.806 | 21,310 | +0.01(+0.33%) |
Jul 13, 2016 | 1.800 | 1.830 | 1.750 | 1.800 | 98,297 | +0.00(+0.00%) |
Jul 12, 2016 | 1.700 | 1.830 | 1.700 | 1.800 | 48,103 | +0.00(+0.00%) |
Jul 11, 2016 | 1.800 | 1.800 | 1.750 | 1.800 | 12,650 | +0.00(+0.00%) |
Jul 08, 2016 | 1.740 | 1.800 | 1.800 | 1.800 | 40,754 | +0.00(+0.00%) |
Jul 07, 2016 | 1.800 | 1.800 | 1.750 | 1.800 | 20,155 | +0.02(+1.12%) |
Jul 06, 2016 | 1.680 | 1.780 | 1.680 | 1.780 | 26,577 | +0.06(+3.49%) |
Jul 05, 2016 | 1.740 | 1.760 | 1.680 | 1.720 | 26,883 | +0.02(+1.18%) |
Jul 01, 2016 | 1.720 | 1.700 | 1.700 | 1.700 | 65,200 | +0.06(+3.66%) |
Jun 30, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 8,859 | -0.08(-4.65%) |
Jun 29, 2016 | 1.680 | 1.720 | 1.665 | 1.720 | 26,492 | +0.00(+0.00%) |
Jun 28, 2016 | 1.720 | 1.720 | 1.660 | 1.720 | 11,516 | +0.05(+2.99%) |
Jun 27, 2016 | 1.720 | 1.750 | 1.640 | 1.670 | 13,147 | -0.08(-4.57%) |
Jun 24, 2016 | 1.620 | 1.750 | 1.620 | 1.750 | 28,786 | +0.10(+6.06%) |
Jun 23, 2016 | 1.700 | 1.720 | 1.650 | 1.650 | 26,077 | -0.05(-2.94%) |
Jun 22, 2016 | 1.680 | 1.700 | 1.650 | 1.700 | 8,834 | +0.00(+0.00%) |
Jun 21, 2016 | 1.680 | 1.700 | 1.680 | 1.700 | 13,212 | +0.02(+1.19%) |
Jun 20, 2016 | 1.700 | 1.750 | 1.680 | 1.680 | 35,443 | -0.05(-2.89%) |
Jun 17, 2016 | 1.740 | 1.740 | 1.660 | 1.730 | 17,458 | +0.04(+2.37%) |
Jun 16, 2016 | 1.690 | 1.700 | 1.660 | 1.690 | 16,677 | +0.02(+1.20%) |
Jun 15, 2016 | 1.670 | 1.700 | 1.670 | 1.670 | 11,365 | +0.00(+0.00%) |
Jun 14, 2016 | 1.672 | 1.700 | 1.630 | 1.670 | 22,546 | -0.03(-1.76%) |
Jun 13, 2016 | 1.720 | 1.750 | 1.630 | 1.700 | 17,001 | +0.05(+3.03%) |
Jun 10, 2016 | 1.720 | 1.750 | 1.650 | 1.650 | 42,546 | -0.07(-4.07%) |
Jun 09, 2016 | 1.681 | 1.750 | 1.680 | 1.720 | 28,979 | +0.04(+2.38%) |
Jun 08, 2016 | 1.710 | 1.750 | 1.630 | 1.680 | 44,873 | -0.04(-2.33%) |
Jun 07, 2016 | 1.690 | 1.750 | 1.680 | 1.720 | 37,692 | +0.02(+1.18%) |
Jun 06, 2016 | 1.770 | 1.770 | 1.670 | 1.700 | 40,624 | -0.04(-2.30%) |
Jun 03, 2016 | 1.750 | 1.870 | 1.700 | 1.740 | 26,345 | +0.08(+4.82%) |
Jun 02, 2016 | 1.710 | 1.750 | 1.642 | 1.660 | 38,709 | -0.00(-0.01%) |