Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.304 | 3.323 | 3.163 | 3.202 | 79,684,712 | -0.09(-2.66%) |
Aug 30, 2016 | 3.314 | 3.349 | 3.262 | 3.290 | 51,363,520 | +0.01(+0.21%) |
Aug 29, 2016 | 3.205 | 3.325 | 3.195 | 3.283 | 57,046,912 | +0.09(+2.85%) |
Aug 26, 2016 | 3.255 | 3.314 | 3.158 | 3.191 | 56,664,436 | -0.03(-0.87%) |
Aug 25, 2016 | 3.202 | 3.234 | 3.167 | 3.220 | 38,209,664 | +0.05(+1.55%) |
Aug 24, 2016 | 3.205 | 3.263 | 3.167 | 3.170 | 64,826,968 | -0.07(-2.27%) |
Aug 23, 2016 | 3.198 | 3.297 | 3.177 | 3.244 | 63,438,804 | +0.07(+2.32%) |
Aug 22, 2016 | 3.209 | 3.216 | 3.146 | 3.170 | 59,633,388 | -0.13(-4.03%) |
Aug 19, 2016 | 3.269 | 3.325 | 3.237 | 3.304 | 38,048,724 | -0.00(-0.11%) |
Aug 18, 2016 | 3.297 | 3.335 | 3.269 | 3.307 | 64,570,968 | +0.05(+1.51%) |
Aug 17, 2016 | 3.160 | 3.269 | 3.121 | 3.258 | 65,033,404 | +0.05(+1.42%) |
Aug 16, 2016 | 3.181 | 3.272 | 3.146 | 3.212 | 66,825,168 | +0.03(+0.99%) |
Aug 15, 2016 | 3.118 | 3.188 | 3.118 | 3.181 | 61,739,448 | +0.12(+4.01%) |
Aug 12, 2016 | 3.065 | 3.153 | 3.041 | 3.058 | 76,736,752 | +0.02(+0.69%) |
Aug 11, 2016 | 2.967 | 3.058 | 2.929 | 3.037 | 57,107,436 | +0.08(+2.85%) |
Aug 10, 2016 | 3.058 | 3.076 | 2.932 | 2.953 | 58,112,600 | -0.09(-3.10%) |
Aug 09, 2016 | 3.058 | 3.100 | 2.995 | 3.048 | 63,806,200 | +0.02(+0.58%) |
Aug 08, 2016 | 2.957 | 3.062 | 2.953 | 3.030 | 64,364,888 | +0.10(+3.47%) |
Aug 05, 2016 | 2.978 | 2.988 | 2.901 | 2.929 | 33,800,416 | -0.02(-0.59%) |
Aug 04, 2016 | 2.915 | 2.995 | 2.901 | 2.946 | 42,126,504 | +0.04(+1.45%) |
Aug 03, 2016 | 2.775 | 2.915 | 2.726 | 2.904 | 76,315,392 | +0.13(+4.80%) |
Aug 02, 2016 | 2.894 | 2.925 | 2.759 | 2.771 | 102,103,288 | -0.06(-2.10%) |
Aug 01, 2016 | 2.995 | 3.002 | 2.820 | 2.831 | 67,148,128 | -0.21(-6.91%) |
Jul 29, 2016 | 2.943 | 3.048 | 2.925 | 3.041 | 76,504,024 | +0.22(+7.69%) |
Jul 28, 2016 | 2.866 | 2.890 | 2.813 | 2.824 | 50,675,476 | -0.09(-3.24%) |
Jul 27, 2016 | 2.960 | 2.974 | 2.890 | 2.918 | 72,619,568 | -0.03(-0.95%) |
Jul 26, 2016 | 2.908 | 2.960 | 2.890 | 2.946 | 44,265,748 | +0.04(+1.45%) |
Jul 25, 2016 | 2.981 | 2.999 | 2.901 | 2.904 | 54,784,580 | -0.06(-2.01%) |
Jul 22, 2016 | 2.943 | 2.964 | 2.887 | 2.964 | 38,000,908 | +0.03(+1.08%) |
Jul 21, 2016 | 2.946 | 3.002 | 2.904 | 2.932 | 51,628,880 | -0.00(-0.12%) |
Jul 20, 2016 | 2.932 | 2.967 | 2.906 | 2.936 | 68,128,712 | -0.03(-1.06%) |
Jul 19, 2016 | 2.943 | 2.978 | 2.901 | 2.967 | 58,405,904 | +0.03(+0.95%) |
Jul 18, 2016 | 2.831 | 2.960 | 2.810 | 2.939 | 55,972,384 | +0.09(+3.20%) |
Jul 15, 2016 | 2.852 | 2.887 | 2.799 | 2.848 | 54,738,316 | -0.03(-0.97%) |
Jul 14, 2016 | 2.880 | 2.887 | 2.817 | 2.876 | 75,875,064 | +0.10(+3.66%) |
Jul 13, 2016 | 2.761 | 2.817 | 2.673 | 2.775 | 78,271,488 | -0.06(-1.98%) |
Jul 12, 2016 | 2.813 | 2.883 | 2.806 | 2.831 | 87,394,800 | +0.11(+3.99%) |
Jul 11, 2016 | 2.666 | 2.743 | 2.657 | 2.722 | 69,892,896 | +0.11(+4.02%) |
Jul 08, 2016 | 2.638 | 2.494 | 2.571 | 2.617 | 61,215,036 | +0.12(+4.92%) |
Jul 07, 2016 | 2.536 | 2.655 | 2.480 | 2.494 | 110,104,696 | +0.04(+1.71%) |
Jul 06, 2016 | 2.361 | 2.463 | 2.319 | 2.452 | 58,578,368 | +0.04(+1.74%) |
Jul 05, 2016 | 2.473 | 2.494 | 2.382 | 2.410 | 71,585,136 | -0.21(-7.90%) |
Jul 01, 2016 | 2.501 | 2.617 | 2.617 | 2.617 | 71,885,328 | +0.11(+4.33%) |
Jun 30, 2016 | 2.494 | 2.533 | 2.451 | 2.508 | 52,429,060 | -0.01(-0.28%) |
Jun 29, 2016 | 2.445 | 2.550 | 2.428 | 2.515 | 82,219,784 | +0.14(+5.90%) |
Jun 28, 2016 | 2.344 | 2.393 | 2.330 | 2.375 | 50,246,792 | +0.16(+7.28%) |
Jun 27, 2016 | 2.375 | 2.375 | 2.186 | 2.214 | 100,208,992 | -0.15(-6.23%) |
Jun 24, 2016 | 2.319 | 2.403 | 2.309 | 2.361 | 83,743,696 | -0.16(-6.52%) |
Jun 23, 2016 | 2.505 | 2.533 | 2.463 | 2.526 | 68,139,256 | +0.10(+4.19%) |
Jun 22, 2016 | 2.494 | 2.533 | 2.424 | 2.424 | 67,288,264 | -0.03(-1.28%) |
Jun 21, 2016 | 2.417 | 2.466 | 2.349 | 2.456 | 46,126,288 | +0.04(+1.59%) |
Jun 20, 2016 | 2.421 | 2.470 | 2.396 | 2.417 | 76,691,240 | +0.10(+4.23%) |
Jun 17, 2016 | 2.253 | 2.347 | 2.237 | 2.319 | 72,788,360 | +0.14(+6.43%) |
Jun 16, 2016 | 2.105 | 2.179 | 2.063 | 2.179 | 63,724,468 | +0.02(+0.81%) |
Jun 15, 2016 | 2.116 | 2.218 | 2.091 | 2.162 | 82,188,648 | +0.05(+2.49%) |
Jun 14, 2016 | 2.186 | 2.221 | 2.067 | 2.109 | 76,991,536 | -0.06(-2.90%) |
Jun 13, 2016 | 2.193 | 2.260 | 2.162 | 2.172 | 72,360,080 | -0.09(-4.17%) |
Jun 10, 2016 | 2.333 | 2.354 | 2.260 | 2.267 | 62,589,772 | -0.15(-6.10%) |
Jun 09, 2016 | 2.459 | 2.484 | 2.396 | 2.414 | 78,264,800 | -0.09(-3.64%) |
Jun 08, 2016 | 2.382 | 2.519 | 2.358 | 2.505 | 145,569,632 | +0.25(+11.02%) |
Jun 07, 2016 | 2.158 | 2.288 | 2.158 | 2.256 | 87,603,152 | +0.08(+3.54%) |
Jun 06, 2016 | 2.165 | 2.204 | 2.133 | 2.179 | 74,017,184 | +0.05(+2.13%) |
Jun 03, 2016 | 2.116 | 2.169 | 2.102 | 2.133 | 63,673,512 | +0.06(+2.87%) |
Jun 02, 2016 | 1.990 | 2.093 | 1.979 | 2.074 | 70,705,520 | +0.04(+1.89%) |