Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.050 | 3.150 | 2.960 | 3.080 | 11,629,075 | -0.02(-0.65%) |
Aug 30, 2016 | 3.190 | 3.300 | 3.070 | 3.100 | 7,351,027 | -0.07(-2.21%) |
Aug 29, 2016 | 3.000 | 3.170 | 2.990 | 3.170 | 6,219,154 | +0.09(+2.92%) |
Aug 26, 2016 | 3.040 | 3.210 | 3.035 | 3.080 | 8,690,527 | +0.04(+1.32%) |
Aug 25, 2016 | 2.980 | 3.110 | 2.960 | 3.040 | 7,297,189 | +0.05(+1.67%) |
Aug 24, 2016 | 3.050 | 3.150 | 2.970 | 2.990 | 7,376,967 | -0.15(-4.78%) |
Aug 23, 2016 | 2.960 | 3.200 | 2.950 | 3.140 | 8,688,391 | +0.15(+5.02%) |
Aug 22, 2016 | 3.050 | 3.140 | 2.960 | 2.990 | 9,479,411 | -0.18(-5.68%) |
Aug 19, 2016 | 3.310 | 3.350 | 3.160 | 3.170 | 14,600,029 | -0.21(-6.21%) |
Aug 18, 2016 | 3.110 | 3.380 | 3.110 | 3.380 | 13,779,767 | +0.32(+10.46%) |
Aug 17, 2016 | 3.080 | 3.140 | 3.000 | 3.060 | 10,506,987 | -0.07(-2.24%) |
Aug 16, 2016 | 3.100 | 3.185 | 3.020 | 3.130 | 8,682,595 | +0.00(+0.00%) |
Aug 15, 2016 | 2.960 | 3.200 | 2.930 | 3.130 | 12,278,188 | +0.25(+8.68%) |
Aug 12, 2016 | 2.980 | 3.010 | 2.820 | 2.880 | 7,476,912 | +0.02(+0.70%) |
Aug 11, 2016 | 2.820 | 2.940 | 2.730 | 2.860 | 11,889,623 | +0.11(+4.00%) |
Aug 10, 2016 | 2.940 | 3.006 | 2.730 | 2.750 | 13,625,720 | -0.26(-8.64%) |
Aug 09, 2016 | 3.270 | 3.290 | 2.980 | 3.010 | 13,275,023 | -0.19(-5.94%) |
Aug 08, 2016 | 3.090 | 3.420 | 3.090 | 3.200 | 17,919,466 | +0.18(+5.96%) |
Aug 05, 2016 | 3.040 | 3.110 | 2.920 | 3.020 | 10,600,897 | +0.03(+1.00%) |
Aug 04, 2016 | 2.710 | 3.125 | 2.650 | 2.990 | 22,479,644 | +0.33(+12.41%) |
Aug 03, 2016 | 2.680 | 2.710 | 2.520 | 2.660 | 12,544,657 | +0.00(+0.00%) |
Aug 02, 2016 | 2.860 | 2.900 | 2.580 | 2.660 | 10,318,341 | -0.06(-2.21%) |
Aug 01, 2016 | 2.850 | 2.850 | 2.710 | 2.720 | 7,849,601 | -0.18(-6.21%) |
Jul 29, 2016 | 2.880 | 2.900 | 2.710 | 2.900 | 10,811,210 | -0.04(-1.36%) |
Jul 28, 2016 | 2.900 | 3.030 | 2.860 | 2.940 | 7,458,684 | +0.01(+0.34%) |
Jul 27, 2016 | 3.060 | 3.180 | 2.820 | 2.930 | 9,345,558 | -0.12(-3.93%) |
Jul 26, 2016 | 2.840 | 3.080 | 2.800 | 3.050 | 6,559,307 | +0.15(+5.17%) |
Jul 25, 2016 | 2.960 | 2.960 | 2.790 | 2.900 | 7,238,157 | -0.14(-4.61%) |
Jul 22, 2016 | 3.150 | 3.150 | 2.970 | 3.040 | 7,505,323 | -0.09(-2.88%) |
Jul 21, 2016 | 3.330 | 3.439 | 3.100 | 3.130 | 7,800,406 | -0.21(-6.29%) |
Jul 20, 2016 | 3.200 | 3.350 | 3.100 | 3.340 | 5,999,675 | +0.10(+3.09%) |
Jul 19, 2016 | 3.300 | 3.300 | 3.190 | 3.240 | 5,223,312 | -0.03(-0.92%) |
Jul 18, 2016 | 3.220 | 3.310 | 3.140 | 3.270 | 6,037,624 | +0.00(+0.00%) |
Jul 15, 2016 | 3.450 | 3.460 | 3.240 | 3.270 | 6,032,954 | -0.15(-4.39%) |
Jul 14, 2016 | 3.480 | 3.500 | 3.390 | 3.420 | 6,520,135 | +0.07(+2.09%) |
Jul 13, 2016 | 3.690 | 3.730 | 3.300 | 3.350 | 9,392,243 | -0.32(-8.72%) |
Jul 12, 2016 | 3.290 | 3.740 | 3.265 | 3.670 | 13,927,922 | +0.54(+17.25%) |
Jul 11, 2016 | 3.220 | 3.290 | 3.100 | 3.130 | 7,404,093 | -0.09(-2.80%) |
Jul 08, 2016 | 3.220 | 3.270 | 3.120 | 3.220 | 8,068,194 | +0.10(+3.21%) |
Jul 07, 2016 | 3.300 | 3.400 | 3.070 | 3.120 | 12,140,034 | -0.11(-3.41%) |
Jul 06, 2016 | 3.190 | 3.310 | 3.100 | 3.230 | 14,855,781 | -0.02(-0.62%) |
Jul 05, 2016 | 3.520 | 3.520 | 3.120 | 3.250 | 12,978,478 | -0.39(-10.71%) |
Jul 01, 2016 | 3.630 | 3.640 | 3.640 | 3.640 | 11,280,700 | +0.05(+1.39%) |
Jun 30, 2016 | 3.840 | 3.840 | 3.563 | 3.590 | 14,619,012 | -0.21(-5.53%) |
Jun 29, 2016 | 3.980 | 4.060 | 3.790 | 3.800 | 15,739,267 | -0.06(-1.55%) |
Jun 28, 2016 | 4.050 | 4.090 | 3.750 | 3.860 | 14,771,397 | +0.07(+1.85%) |
Jun 27, 2016 | 4.160 | 4.210 | 3.750 | 3.790 | 11,545,558 | -0.51(-11.86%) |
Jun 24, 2016 | 4.280 | 4.480 | 4.210 | 4.300 | 44,544,884 | -0.38(-8.12%) |
Jun 23, 2016 | 4.460 | 4.695 | 4.460 | 4.680 | 9,637,802 | +0.24(+5.41%) |
Jun 22, 2016 | 4.620 | 4.620 | 4.390 | 4.440 | 8,048,337 | -0.04(-0.89%) |
Jun 21, 2016 | 4.380 | 4.580 | 4.320 | 4.480 | 9,476,653 | +0.02(+0.45%) |
Jun 20, 2016 | 4.410 | 4.540 | 4.290 | 4.460 | 11,368,720 | +0.23(+5.44%) |
Jun 17, 2016 | 4.110 | 4.300 | 4.100 | 4.230 | 15,194,963 | +0.27(+6.82%) |
Jun 16, 2016 | 3.970 | 4.040 | 3.850 | 3.960 | 10,745,312 | -0.12(-2.94%) |
Jun 15, 2016 | 3.880 | 4.200 | 3.850 | 4.080 | 10,999,953 | +0.20(+5.15%) |
Jun 14, 2016 | 3.830 | 3.993 | 3.700 | 3.880 | 8,303,669 | +0.01(+0.26%) |
Jun 13, 2016 | 3.740 | 4.060 | 3.700 | 3.870 | 9,900,747 | +0.05(+1.31%) |
Jun 10, 2016 | 4.100 | 4.130 | 3.800 | 3.820 | 12,513,779 | -0.37(-8.83%) |
Jun 09, 2016 | 4.400 | 4.440 | 4.150 | 4.190 | 13,477,007 | -0.33(-7.30%) |
Jun 08, 2016 | 4.520 | 4.735 | 4.490 | 4.520 | 10,798,733 | +0.14(+3.20%) |
Jun 07, 2016 | 4.400 | 4.450 | 4.280 | 4.380 | 16,341,982 | +0.06(+1.39%) |
Jun 06, 2016 | 4.400 | 4.420 | 4.205 | 4.320 | 10,563,258 | +0.10(+2.37%) |
Jun 03, 2016 | 4.210 | 4.310 | 4.115 | 4.220 | 10,279,767 | +0.02(+0.48%) |
Jun 02, 2016 | 4.060 | 4.210 | 3.930 | 4.200 | 12,610,646 | +0.00(+0.00%) |