Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.765 | 3.765 | 3.616 | 3.672 | 74,646,760 | -0.07(-1.77%) |
Aug 30, 2016 | 3.709 | 3.742 | 3.674 | 3.739 | 23,500,616 | +0.01(+0.36%) |
Aug 29, 2016 | 3.626 | 3.745 | 3.619 | 3.725 | 28,023,524 | +0.09(+2.46%) |
Aug 26, 2016 | 3.662 | 3.760 | 3.576 | 3.636 | 55,927,372 | +0.02(+0.64%) |
Aug 25, 2016 | 3.646 | 3.666 | 3.599 | 3.613 | 36,281,216 | -0.03(-0.73%) |
Aug 24, 2016 | 3.613 | 3.671 | 3.583 | 3.639 | 31,261,738 | -0.00(-0.09%) |
Aug 23, 2016 | 3.732 | 3.762 | 3.638 | 3.643 | 36,524,956 | -0.04(-0.99%) |
Aug 22, 2016 | 3.729 | 3.729 | 3.656 | 3.679 | 24,691,978 | -0.07(-1.77%) |
Aug 19, 2016 | 3.732 | 3.759 | 3.682 | 3.745 | 28,059,256 | -0.01(-0.35%) |
Aug 18, 2016 | 3.775 | 3.780 | 3.705 | 3.759 | 33,762,140 | -0.02(-0.61%) |
Aug 17, 2016 | 3.722 | 3.792 | 3.682 | 3.782 | 41,280,612 | +0.03(+0.88%) |
Aug 16, 2016 | 3.785 | 3.808 | 3.745 | 3.749 | 34,567,912 | -0.03(-0.79%) |
Aug 15, 2016 | 3.752 | 3.792 | 3.735 | 3.778 | 34,733,960 | +0.08(+2.18%) |
Aug 12, 2016 | 3.691 | 3.757 | 3.680 | 3.698 | 39,311,772 | -0.03(-0.70%) |
Aug 11, 2016 | 3.655 | 3.727 | 3.655 | 3.724 | 39,435,936 | +0.09(+2.43%) |
Aug 10, 2016 | 3.685 | 3.711 | 3.583 | 3.635 | 35,842,228 | -0.03(-0.72%) |
Aug 09, 2016 | 3.642 | 3.708 | 3.642 | 3.662 | 39,192,312 | +0.05(+1.36%) |
Aug 08, 2016 | 3.613 | 3.672 | 3.599 | 3.613 | 45,980,524 | -0.03(-0.81%) |
Aug 05, 2016 | 3.665 | 3.675 | 3.570 | 3.642 | 68,442,280 | +0.01(+0.27%) |
Aug 04, 2016 | 3.606 | 3.685 | 3.590 | 3.632 | 64,871,728 | +0.08(+2.31%) |
Aug 03, 2016 | 3.399 | 3.554 | 3.365 | 3.550 | 65,180,124 | +0.15(+4.54%) |
Aug 02, 2016 | 3.455 | 3.475 | 3.370 | 3.396 | 71,342,736 | +0.04(+1.07%) |
Aug 01, 2016 | 3.413 | 3.416 | 3.340 | 3.360 | 29,417,050 | -0.06(-1.87%) |
Jul 29, 2016 | 3.332 | 3.441 | 3.329 | 3.424 | 40,741,916 | +0.13(+4.08%) |
Jul 28, 2016 | 3.323 | 3.342 | 3.287 | 3.290 | 35,550,500 | -0.07(-2.05%) |
Jul 27, 2016 | 3.365 | 3.408 | 3.342 | 3.359 | 40,976,196 | +0.00(+0.00%) |
Jul 26, 2016 | 3.382 | 3.408 | 3.349 | 3.359 | 32,040,752 | -0.02(-0.49%) |
Jul 25, 2016 | 3.421 | 3.434 | 3.349 | 3.375 | 28,746,528 | -0.07(-1.90%) |
Jul 22, 2016 | 3.385 | 3.450 | 3.368 | 3.441 | 31,136,150 | +0.05(+1.35%) |
Jul 21, 2016 | 3.450 | 3.480 | 3.326 | 3.395 | 45,666,604 | -0.08(-2.26%) |
Jul 20, 2016 | 3.418 | 3.490 | 3.388 | 3.473 | 41,041,052 | +0.07(+2.12%) |
Jul 19, 2016 | 3.391 | 3.423 | 3.370 | 3.401 | 24,506,136 | -0.03(-0.76%) |
Jul 18, 2016 | 3.372 | 3.444 | 3.362 | 3.427 | 25,519,988 | +0.05(+1.55%) |
Jul 15, 2016 | 3.355 | 3.391 | 3.316 | 3.375 | 37,956,868 | +0.01(+0.39%) |
Jul 14, 2016 | 3.385 | 3.421 | 3.344 | 3.362 | 43,552,112 | +0.10(+3.01%) |
Jul 13, 2016 | 3.205 | 3.267 | 3.175 | 3.264 | 32,043,050 | +0.07(+2.05%) |
Jul 12, 2016 | 3.247 | 3.283 | 3.172 | 3.198 | 48,741,684 | +0.01(+0.21%) |
Jul 11, 2016 | 3.182 | 3.221 | 3.178 | 3.192 | 28,447,148 | +0.01(+0.31%) |
Jul 08, 2016 | 3.129 | 3.192 | 3.021 | 3.182 | 34,301,828 | +0.16(+5.31%) |
Jul 07, 2016 | 3.028 | 3.093 | 3.018 | 3.021 | 41,332,468 | -0.01(-0.32%) |
Jul 06, 2016 | 2.988 | 3.044 | 2.952 | 3.031 | 35,624,088 | -0.01(-0.27%) |
Jul 05, 2016 | 3.052 | 3.075 | 3.013 | 3.039 | 40,595,120 | -0.09(-3.03%) |
Jul 01, 2016 | 3.069 | 3.134 | 3.134 | 3.134 | 51,358,292 | +0.04(+1.38%) |
Jun 30, 2016 | 3.000 | 3.121 | 2.987 | 3.092 | 60,766,656 | +0.10(+3.51%) |
Jun 29, 2016 | 2.931 | 3.000 | 2.925 | 2.987 | 34,943,488 | +0.12(+4.23%) |
Jun 28, 2016 | 2.781 | 2.869 | 2.764 | 2.866 | 42,579,384 | +0.19(+7.23%) |
Jun 27, 2016 | 2.794 | 2.797 | 2.672 | 2.672 | 57,465,052 | -0.12(-4.34%) |
Jun 24, 2016 | 2.794 | 2.871 | 2.763 | 2.794 | 55,950,176 | -0.15(-5.01%) |
Jun 23, 2016 | 2.849 | 2.941 | 2.817 | 2.941 | 37,682,720 | +0.15(+5.40%) |
Jun 22, 2016 | 2.823 | 2.872 | 2.787 | 2.790 | 40,842,884 | -0.02(-0.82%) |
Jun 21, 2016 | 2.823 | 2.830 | 2.751 | 2.813 | 40,483,628 | -0.02(-0.58%) |
Jun 20, 2016 | 2.820 | 2.872 | 2.820 | 2.830 | 37,572,428 | +0.08(+2.73%) |
Jun 17, 2016 | 2.781 | 2.807 | 2.738 | 2.754 | 39,434,584 | +0.01(+0.48%) |
Jun 16, 2016 | 2.653 | 2.751 | 2.617 | 2.741 | 31,463,890 | +0.06(+2.07%) |
Jun 15, 2016 | 2.699 | 2.745 | 2.633 | 2.686 | 46,143,760 | +0.01(+0.24%) |
Jun 14, 2016 | 2.758 | 2.784 | 2.656 | 2.679 | 40,817,904 | -0.05(-1.92%) |
Jun 13, 2016 | 2.689 | 2.761 | 2.682 | 2.731 | 41,936,292 | -0.02(-0.60%) |
Jun 10, 2016 | 2.833 | 2.849 | 2.745 | 2.748 | 54,591,460 | -0.18(-6.05%) |
Jun 09, 2016 | 2.931 | 2.944 | 2.890 | 2.925 | 35,566,684 | -0.04(-1.22%) |
Jun 08, 2016 | 2.941 | 2.984 | 2.918 | 2.961 | 39,992,564 | +0.11(+4.03%) |
Jun 07, 2016 | 2.748 | 2.859 | 2.746 | 2.846 | 48,664,480 | +0.08(+2.96%) |
Jun 06, 2016 | 2.758 | 2.790 | 2.731 | 2.764 | 27,495,280 | -0.00(-0.12%) |
Jun 03, 2016 | 2.764 | 2.787 | 2.730 | 2.767 | 24,730,958 | +0.05(+1.81%) |
Jun 02, 2016 | 2.643 | 2.730 | 2.630 | 2.718 | 34,325,492 | +0.04(+1.59%) |