Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.357 | 3.377 | 3.215 | 3.254 | 78,411,096 | -0.09(-2.66%) |
Aug 30, 2016 | 3.368 | 3.404 | 3.315 | 3.343 | 50,542,564 | +0.01(+0.21%) |
Aug 29, 2016 | 3.258 | 3.379 | 3.247 | 3.336 | 56,135,116 | +0.09(+2.85%) |
Aug 26, 2016 | 3.307 | 3.368 | 3.209 | 3.243 | 55,758,756 | -0.03(-0.87%) |
Aug 25, 2016 | 3.254 | 3.286 | 3.218 | 3.272 | 37,598,952 | +0.05(+1.55%) |
Aug 24, 2016 | 3.258 | 3.316 | 3.218 | 3.222 | 63,790,828 | -0.07(-2.27%) |
Aug 23, 2016 | 3.250 | 3.350 | 3.229 | 3.297 | 62,424,848 | +0.07(+2.32%) |
Aug 22, 2016 | 3.261 | 3.268 | 3.197 | 3.222 | 58,680,256 | -0.14(-4.03%) |
Aug 19, 2016 | 3.322 | 3.379 | 3.290 | 3.357 | 37,440,584 | -0.00(-0.11%) |
Aug 18, 2016 | 3.350 | 3.389 | 3.322 | 3.361 | 63,538,916 | +0.05(+1.51%) |
Aug 17, 2016 | 3.211 | 3.322 | 3.172 | 3.311 | 63,993,964 | +0.05(+1.42%) |
Aug 16, 2016 | 3.233 | 3.325 | 3.197 | 3.265 | 65,757,088 | +0.03(+0.99%) |
Aug 15, 2016 | 3.169 | 3.240 | 3.169 | 3.233 | 60,752,652 | +0.12(+4.01%) |
Aug 12, 2016 | 3.115 | 3.204 | 3.090 | 3.108 | 75,510,256 | +0.02(+0.69%) |
Aug 11, 2016 | 3.015 | 3.108 | 2.976 | 3.087 | 56,194,676 | +0.09(+2.85%) |
Aug 10, 2016 | 3.108 | 3.126 | 2.980 | 3.001 | 57,183,772 | -0.10(-3.10%) |
Aug 09, 2016 | 3.108 | 3.151 | 3.044 | 3.097 | 62,786,372 | +0.02(+0.58%) |
Aug 08, 2016 | 3.005 | 3.112 | 3.001 | 3.080 | 63,336,132 | +0.10(+3.47%) |
Aug 05, 2016 | 3.026 | 3.037 | 2.948 | 2.976 | 33,260,176 | -0.02(-0.59%) |
Aug 04, 2016 | 2.962 | 3.044 | 2.948 | 2.994 | 41,453,188 | +0.04(+1.45%) |
Aug 03, 2016 | 2.820 | 2.962 | 2.770 | 2.951 | 75,095,624 | +0.14(+4.80%) |
Aug 02, 2016 | 2.941 | 2.973 | 2.804 | 2.816 | 100,471,352 | -0.06(-2.10%) |
Aug 01, 2016 | 3.044 | 3.051 | 2.866 | 2.877 | 66,074,880 | -0.21(-6.91%) |
Jul 29, 2016 | 2.991 | 3.097 | 2.973 | 3.090 | 75,281,240 | +0.22(+7.69%) |
Jul 28, 2016 | 2.912 | 2.937 | 2.859 | 2.869 | 49,865,520 | -0.10(-3.24%) |
Jul 27, 2016 | 3.008 | 3.023 | 2.937 | 2.966 | 71,458,872 | -0.03(-0.95%) |
Jul 26, 2016 | 2.955 | 3.008 | 2.937 | 2.994 | 43,558,236 | +0.04(+1.45%) |
Jul 25, 2016 | 3.030 | 3.048 | 2.948 | 2.951 | 53,908,948 | -0.06(-2.01%) |
Jul 22, 2016 | 2.991 | 3.012 | 2.934 | 3.012 | 37,393,532 | +0.03(+1.08%) |
Jul 21, 2016 | 2.994 | 3.051 | 2.951 | 2.980 | 50,803,688 | -0.00(-0.12%) |
Jul 20, 2016 | 2.980 | 3.015 | 2.953 | 2.983 | 67,039,800 | -0.03(-1.06%) |
Jul 19, 2016 | 2.991 | 3.026 | 2.948 | 3.015 | 57,472,388 | +0.03(+0.95%) |
Jul 18, 2016 | 2.877 | 3.008 | 2.855 | 2.987 | 55,077,764 | +0.09(+3.20%) |
Jul 15, 2016 | 2.898 | 2.934 | 2.845 | 2.894 | 53,863,420 | -0.03(-0.97%) |
Jul 14, 2016 | 2.926 | 2.934 | 2.862 | 2.923 | 74,662,336 | +0.10(+3.66%) |
Jul 13, 2016 | 2.805 | 2.862 | 2.716 | 2.820 | 77,020,464 | -0.06(-1.98%) |
Jul 12, 2016 | 2.859 | 2.930 | 2.852 | 2.877 | 85,997,944 | +0.11(+3.99%) |
Jul 11, 2016 | 2.709 | 2.788 | 2.700 | 2.766 | 68,775,784 | +0.11(+4.02%) |
Jul 08, 2016 | 2.681 | 2.535 | 2.613 | 2.659 | 60,236,620 | +0.12(+4.92%) |
Jul 07, 2016 | 2.578 | 2.699 | 2.521 | 2.535 | 108,344,872 | +0.04(+1.71%) |
Jul 06, 2016 | 2.400 | 2.503 | 2.357 | 2.492 | 57,642,100 | +0.04(+1.74%) |
Jul 05, 2016 | 2.513 | 2.535 | 2.421 | 2.449 | 70,440,976 | -0.21(-7.90%) |
Jul 01, 2016 | 2.542 | 2.659 | 2.659 | 2.659 | 70,736,368 | +0.11(+4.33%) |
Jun 30, 2016 | 2.535 | 2.574 | 2.490 | 2.549 | 51,591,076 | -0.01(-0.28%) |
Jun 29, 2016 | 2.485 | 2.592 | 2.467 | 2.556 | 80,905,648 | +0.14(+5.90%) |
Jun 28, 2016 | 2.382 | 2.432 | 2.368 | 2.414 | 49,443,688 | +0.16(+7.28%) |
Jun 27, 2016 | 2.414 | 2.414 | 2.222 | 2.250 | 98,607,328 | -0.15(-6.23%) |
Jun 24, 2016 | 2.357 | 2.442 | 2.346 | 2.400 | 82,405,208 | -0.17(-6.52%) |
Jun 23, 2016 | 2.546 | 2.574 | 2.503 | 2.567 | 67,050,172 | +0.10(+4.19%) |
Jun 22, 2016 | 2.535 | 2.574 | 2.464 | 2.464 | 66,212,784 | -0.03(-1.28%) |
Jun 21, 2016 | 2.457 | 2.506 | 2.387 | 2.496 | 45,389,044 | +0.04(+1.59%) |
Jun 20, 2016 | 2.460 | 2.510 | 2.435 | 2.457 | 75,465,472 | +0.10(+4.23%) |
Jun 17, 2016 | 2.289 | 2.385 | 2.273 | 2.357 | 71,624,968 | +0.14(+6.43%) |
Jun 16, 2016 | 2.140 | 2.214 | 2.097 | 2.214 | 62,705,948 | +0.02(+0.81%) |
Jun 15, 2016 | 2.150 | 2.254 | 2.125 | 2.197 | 80,875,008 | +0.05(+2.49%) |
Jun 14, 2016 | 2.222 | 2.257 | 2.100 | 2.143 | 75,760,960 | -0.06(-2.90%) |
Jun 13, 2016 | 2.229 | 2.296 | 2.197 | 2.207 | 71,203,528 | -0.10(-4.17%) |
Jun 10, 2016 | 2.371 | 2.392 | 2.296 | 2.303 | 61,589,384 | -0.15(-6.10%) |
Jun 09, 2016 | 2.499 | 2.524 | 2.435 | 2.453 | 77,013,880 | -0.09(-3.64%) |
Jun 08, 2016 | 2.421 | 2.560 | 2.396 | 2.546 | 143,242,960 | +0.25(+11.03%) |
Jun 07, 2016 | 2.193 | 2.325 | 2.193 | 2.293 | 86,202,968 | +0.08(+3.54%) |
Jun 06, 2016 | 2.200 | 2.239 | 2.168 | 2.214 | 72,834,152 | +0.05(+2.13%) |
Jun 03, 2016 | 2.150 | 2.204 | 2.136 | 2.168 | 62,655,804 | +0.06(+2.87%) |
Jun 02, 2016 | 2.022 | 2.127 | 2.011 | 2.108 | 69,575,424 | +0.04(+1.89%) |