Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.600 | 3.630 | 3.400 | 3.430 | 2,681,774 | -0.17(-4.72%) |
Aug 30, 2016 | 3.580 | 3.750 | 3.500 | 3.600 | 3,153,252 | +0.16(+4.65%) |
Aug 29, 2016 | 3.300 | 3.470 | 3.290 | 3.440 | 2,065,005 | +0.20(+6.17%) |
Aug 26, 2016 | 3.190 | 3.290 | 3.180 | 3.240 | 1,582,917 | +0.07(+2.21%) |
Aug 25, 2016 | 3.250 | 3.320 | 3.100 | 3.170 | 1,222,060 | -0.06(-1.86%) |
Aug 24, 2016 | 3.400 | 3.520 | 3.200 | 3.230 | 2,520,582 | -0.15(-4.44%) |
Aug 23, 2016 | 3.460 | 3.490 | 3.380 | 3.380 | 1,590,035 | -0.07(-2.03%) |
Aug 22, 2016 | 3.260 | 3.450 | 3.250 | 3.450 | 2,138,431 | +0.21(+6.48%) |
Aug 19, 2016 | 3.440 | 3.450 | 3.230 | 3.240 | 3,191,784 | -0.24(-6.90%) |
Aug 18, 2016 | 3.460 | 3.500 | 3.402 | 3.480 | 914,787 | +0.04(+1.16%) |
Aug 17, 2016 | 3.510 | 3.520 | 3.410 | 3.440 | 1,221,243 | -0.07(-1.99%) |
Aug 16, 2016 | 3.650 | 3.690 | 3.510 | 3.510 | 1,586,949 | -0.14(-3.84%) |
Aug 15, 2016 | 3.530 | 3.650 | 3.500 | 3.650 | 2,067,966 | +0.12(+3.40%) |
Aug 12, 2016 | 3.520 | 3.530 | 3.430 | 3.530 | 1,268,918 | +0.01(+0.28%) |
Aug 11, 2016 | 3.500 | 3.558 | 3.380 | 3.520 | 1,887,805 | +0.02(+0.57%) |
Aug 10, 2016 | 3.460 | 3.510 | 3.300 | 3.500 | 3,335,491 | +0.06(+1.74%) |
Aug 09, 2016 | 3.830 | 3.950 | 3.390 | 3.440 | 8,372,076 | -1.01(-22.70%) |
Aug 08, 2016 | 4.520 | 4.590 | 4.440 | 4.450 | 1,833,694 | -0.09(-1.98%) |
Aug 05, 2016 | 4.630 | 4.640 | 4.450 | 4.540 | 2,459,868 | +0.06(+1.34%) |
Aug 04, 2016 | 4.020 | 4.650 | 4.010 | 4.480 | 4,743,574 | +0.38(+9.27%) |
Aug 03, 2016 | 4.060 | 4.160 | 4.010 | 4.100 | 1,368,686 | +0.02(+0.49%) |
Aug 02, 2016 | 4.220 | 4.220 | 4.060 | 4.080 | 3,537,203 | -0.14(-3.32%) |
Aug 01, 2016 | 3.750 | 4.240 | 3.740 | 4.220 | 3,495,781 | +0.48(+12.83%) |
Jul 29, 2016 | 3.760 | 3.810 | 3.650 | 3.740 | 925,491 | -0.03(-0.80%) |
Jul 28, 2016 | 3.850 | 3.890 | 3.680 | 3.770 | 1,089,356 | -0.09(-2.33%) |
Jul 27, 2016 | 3.710 | 3.860 | 3.700 | 3.860 | 1,033,404 | +0.16(+4.32%) |
Jul 26, 2016 | 3.680 | 3.725 | 3.640 | 3.700 | 798,675 | +0.01(+0.27%) |
Jul 25, 2016 | 3.620 | 3.700 | 3.590 | 3.690 | 743,223 | +0.07(+1.93%) |
Jul 22, 2016 | 3.630 | 3.700 | 3.545 | 3.620 | 595,736 | -0.01(-0.28%) |
Jul 21, 2016 | 3.660 | 3.720 | 3.600 | 3.630 | 780,405 | -0.02(-0.55%) |
Jul 20, 2016 | 3.530 | 3.650 | 3.510 | 3.650 | 825,993 | +0.12(+3.40%) |
Jul 19, 2016 | 3.660 | 3.700 | 3.530 | 3.530 | 722,994 | -0.15(-4.08%) |
Jul 18, 2016 | 3.690 | 3.710 | 3.620 | 3.680 | 524,728 | -0.02(-0.54%) |
Jul 15, 2016 | 3.700 | 3.730 | 3.640 | 3.700 | 682,452 | +0.04(+1.09%) |
Jul 14, 2016 | 3.710 | 3.750 | 3.640 | 3.660 | 633,051 | -0.02(-0.54%) |
Jul 13, 2016 | 3.820 | 3.820 | 3.670 | 3.680 | 1,201,087 | -0.10(-2.65%) |
Jul 12, 2016 | 3.790 | 3.830 | 3.730 | 3.780 | 1,436,398 | +0.04(+1.07%) |
Jul 11, 2016 | 3.720 | 3.760 | 3.680 | 3.740 | 1,612,474 | +0.03(+0.81%) |
Jul 08, 2016 | 3.710 | 3.730 | 3.680 | 3.710 | 1,308,275 | +0.03(+0.82%) |
Jul 07, 2016 | 3.750 | 3.790 | 3.600 | 3.680 | 1,243,130 | +0.06(+1.66%) |
Jul 05, 2016 | 3.640 | 3.710 | 3.570 | 3.620 | 1,134,618 | -0.01(-0.28%) |
Jul 01, 2016 | 3.730 | 3.630 | 3.630 | 3.630 | 2,474,800 | +0.07(+1.97%) |
Jun 30, 2016 | 3.490 | 3.640 | 3.460 | 3.560 | 1,305,133 | +0.07(+2.01%) |
Jun 29, 2016 | 3.520 | 3.550 | 3.390 | 3.490 | 1,567,768 | +0.06(+1.75%) |
Jun 28, 2016 | 3.360 | 3.490 | 3.320 | 3.430 | 1,352,655 | +0.16(+4.89%) |
Jun 27, 2016 | 3.400 | 3.490 | 3.220 | 3.270 | 2,184,966 | -0.18(-5.22%) |
Jun 24, 2016 | 3.350 | 3.505 | 3.300 | 3.450 | 4,640,193 | -0.13(-3.63%) |
Jun 23, 2016 | 3.380 | 3.580 | 3.360 | 3.580 | 1,851,939 | +0.25(+7.51%) |
Jun 22, 2016 | 3.350 | 3.470 | 3.260 | 3.330 | 1,075,538 | -0.02(-0.60%) |
Jun 21, 2016 | 3.320 | 3.370 | 3.240 | 3.350 | 1,581,044 | +0.07(+2.13%) |
Jun 20, 2016 | 3.330 | 3.350 | 3.230 | 3.280 | 1,754,118 | +0.03(+0.92%) |
Jun 17, 2016 | 3.280 | 3.305 | 3.230 | 3.250 | 3,542,868 | -0.01(-0.31%) |
Jun 16, 2016 | 3.230 | 3.290 | 3.180 | 3.260 | 1,100,208 | +0.01(+0.31%) |
Jun 15, 2016 | 3.330 | 3.330 | 3.230 | 3.250 | 1,748,058 | -0.04(-1.22%) |
Jun 14, 2016 | 3.460 | 3.480 | 3.210 | 3.290 | 2,583,590 | -0.17(-4.91%) |
Jun 13, 2016 | 3.490 | 3.590 | 3.430 | 3.460 | 2,176,383 | -0.05(-1.42%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.360 | 3.510 | 1,807,699 | -0.01(-0.28%) |
Jun 09, 2016 | 3.600 | 3.650 | 3.520 | 3.520 | 1,649,396 | -0.10(-2.76%) |
Jun 08, 2016 | 3.650 | 3.740 | 3.520 | 3.620 | 1,778,086 | -0.01(-0.28%) |
Jun 07, 2016 | 3.890 | 3.930 | 3.620 | 3.630 | 3,435,187 | -0.21(-5.47%) |
Jun 06, 2016 | 3.900 | 4.290 | 3.620 | 3.840 | 13,506,083 | +0.05(+1.32%) |
Jun 03, 2016 | 3.950 | 3.990 | 3.770 | 3.790 | 3,140,449 | -0.06(-1.56%) |
Jun 02, 2016 | 3.670 | 3.910 | 3.670 | 3.850 | 2,901,343 | +0.17(+4.62%) |