Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.580 | 3.600 | 3.450 | 3.580 | 13,120 | -0.10(-2.72%) |
Aug 30, 2016 | 3.650 | 3.700 | 3.460 | 3.680 | 31,611 | +0.10(+2.79%) |
Aug 29, 2016 | 3.480 | 3.680 | 3.340 | 3.580 | 41,901 | +0.09(+2.58%) |
Aug 26, 2016 | 3.540 | 3.540 | 3.240 | 3.490 | 67,973 | +0.04(+1.16%) |
Aug 25, 2016 | 3.410 | 3.650 | 3.350 | 3.450 | 87,516 | +0.02(+0.58%) |
Aug 24, 2016 | 3.260 | 3.500 | 3.050 | 3.430 | 61,497 | +0.16(+4.89%) |
Aug 23, 2016 | 3.220 | 3.340 | 3.020 | 3.270 | 61,540 | +0.07(+2.19%) |
Aug 22, 2016 | 3.340 | 3.680 | 3.170 | 3.200 | 37,999 | -0.25(-7.25%) |
Aug 19, 2016 | 3.500 | 3.500 | 3.220 | 3.450 | 25,327 | +0.20(+6.15%) |
Aug 18, 2016 | 3.230 | 3.440 | 3.160 | 3.250 | 16,301 | +0.09(+2.85%) |
Aug 17, 2016 | 3.090 | 3.220 | 3.040 | 3.160 | 21,643 | +0.07(+2.27%) |
Aug 16, 2016 | 3.200 | 3.250 | 3.090 | 3.090 | 21,705 | -0.07(-2.22%) |
Aug 15, 2016 | 3.120 | 3.220 | 3.090 | 3.160 | 9,266 | +0.01(+0.32%) |
Aug 12, 2016 | 3.200 | 3.300 | 3.081 | 3.150 | 38,076 | +0.06(+1.94%) |
Aug 11, 2016 | 3.300 | 3.460 | 2.981 | 3.090 | 53,164 | +0.01(+0.32%) |
Aug 10, 2016 | 3.208 | 3.220 | 3.080 | 3.080 | 21,073 | -0.07(-2.22%) |
Aug 09, 2016 | 3.257 | 3.260 | 3.140 | 3.150 | 12,499 | +0.02(+0.64%) |
Aug 08, 2016 | 3.100 | 3.250 | 3.100 | 3.130 | 21,295 | -0.02(-0.66%) |
Aug 05, 2016 | 3.160 | 3.240 | 2.910 | 3.151 | 20,512 | -0.05(-1.54%) |
Aug 04, 2016 | 3.200 | 3.250 | 2.970 | 3.200 | 12,483 | +0.01(+0.31%) |
Aug 03, 2016 | 3.160 | 3.200 | 3.020 | 3.190 | 25,803 | +0.20(+6.65%) |
Aug 02, 2016 | 2.930 | 3.080 | 2.910 | 2.991 | 20,955 | +0.05(+1.73%) |
Aug 01, 2016 | 3.100 | 3.270 | 2.810 | 2.940 | 34,517 | -0.10(-3.29%) |
Jul 29, 2016 | 2.900 | 3.100 | 2.880 | 3.040 | 39,771 | +0.23(+8.19%) |
Jul 28, 2016 | 2.870 | 3.030 | 2.790 | 2.810 | 45,517 | -0.09(-3.10%) |
Jul 27, 2016 | 3.000 | 3.000 | 2.760 | 2.900 | 41,616 | -0.08(-2.68%) |
Jul 26, 2016 | 2.850 | 3.000 | 2.812 | 2.980 | 37,599 | +0.08(+2.76%) |
Jul 25, 2016 | 2.970 | 3.076 | 2.810 | 2.900 | 31,599 | +0.02(+0.69%) |
Jul 22, 2016 | 2.850 | 3.000 | 2.780 | 2.880 | 37,256 | +0.05(+1.95%) |
Jul 21, 2016 | 2.850 | 2.900 | 2.752 | 2.825 | 17,020 | -0.05(-1.91%) |
Jul 20, 2016 | 2.820 | 2.930 | 2.820 | 2.880 | 19,220 | -0.04(-1.37%) |
Jul 19, 2016 | 2.950 | 2.994 | 2.798 | 2.920 | 18,226 | +0.03(+1.03%) |
Jul 18, 2016 | 2.890 | 3.010 | 2.820 | 2.890 | 34,248 | -0.04(-1.36%) |
Jul 15, 2016 | 2.490 | 2.990 | 2.470 | 2.930 | 82,532 | +0.43(+17.20%) |
Jul 14, 2016 | 2.730 | 2.740 | 2.470 | 2.500 | 78,508 | -0.21(-7.75%) |
Jul 13, 2016 | 2.790 | 2.933 | 2.700 | 2.710 | 18,925 | -0.07(-2.52%) |
Jul 12, 2016 | 2.770 | 2.990 | 2.750 | 2.780 | 23,091 | -0.02(-0.71%) |
Jul 11, 2016 | 2.770 | 2.880 | 2.710 | 2.800 | 8,618 | +0.01(+0.36%) |
Jul 08, 2016 | 2.700 | 2.700 | 2.700 | 2.790 | 43,705 | +0.09(+3.33%) |
Jul 07, 2016 | 3.130 | 3.240 | 2.610 | 2.700 | 110,166 | -0.44(-14.01%) |
Jul 05, 2016 | 3.050 | 3.330 | 2.950 | 3.140 | 76,142 | +0.05(+1.62%) |
Jul 01, 2016 | 3.300 | 3.090 | 3.090 | 3.090 | 200,600 | -0.13(-4.04%) |
Jun 30, 2016 | 3.180 | 3.500 | 2.890 | 3.220 | 1,148,751 | +0.44(+15.83%) |
Jun 29, 2016 | 2.890 | 3.040 | 2.566 | 2.780 | 137,472 | -0.05(-1.77%) |
Jun 28, 2016 | 2.550 | 2.830 | 2.400 | 2.830 | 229,586 | +0.29(+11.42%) |
Jun 27, 2016 | 2.050 | 3.230 | 2.050 | 2.540 | 2,409,990 | +0.62(+32.29%) |
Jun 24, 2016 | 1.970 | 1.980 | 1.910 | 1.920 | 4,324 | -0.08(-4.00%) |
Jun 23, 2016 | 2.029 | 2.090 | 2.000 | 2.000 | 3,967 | -0.10(-4.76%) |
Jun 22, 2016 | 2.060 | 2.230 | 2.060 | 2.100 | 14,332 | -0.03(-1.41%) |
Jun 21, 2016 | 1.960 | 2.240 | 1.960 | 2.130 | 23,771 | +0.22(+11.52%) |
Jun 20, 2016 | 1.970 | 2.030 | 1.900 | 1.910 | 11,036 | +0.10(+5.52%) |
Jun 17, 2016 | 1.880 | 2.020 | 1.810 | 1.810 | 16,471 | +0.00(+0.00%) |
Jun 16, 2016 | 1.880 | 1.880 | 1.800 | 1.810 | 6,396 | -0.15(-7.65%) |
Jun 15, 2016 | 1.800 | 2.110 | 1.800 | 1.960 | 18,667 | +0.09(+4.81%) |
Jun 14, 2016 | 1.850 | 1.870 | 1.750 | 1.870 | 1,455 | +0.02(+1.08%) |
Jun 13, 2016 | 1.860 | 1.870 | 1.834 | 1.850 | 2,907 | -0.15(-7.50%) |
Jun 10, 2016 | 2.090 | 2.090 | 1.920 | 2.000 | 716 | -0.08(-3.85%) |
Jun 09, 2016 | 2.000 | 2.118 | 2.000 | 2.080 | 9,062 | +0.09(+4.52%) |
Jun 08, 2016 | 1.980 | 2.140 | 1.940 | 1.990 | 5,366 | +0.04(+2.05%) |
Jun 07, 2016 | 1.780 | 1.950 | 1.750 | 1.950 | 6,210 | +0.12(+6.56%) |
Jun 06, 2016 | 2.043 | 2.043 | 1.780 | 1.830 | 3,575 | -0.06(-3.17%) |
Jun 03, 2016 | 1.880 | 1.900 | 1.800 | 1.890 | 7,535 | -0.05(-2.58%) |
Jun 02, 2016 | 1.940 | 2.031 | 1.940 | 1.940 | 13,374 | -0.01(-0.51%) |