Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.480 | 2.690 | 2.370 | 2.420 | 76,157 | -0.08(-3.20%) |
Aug 30, 2016 | 2.210 | 2.750 | 2.180 | 2.500 | 125,301 | +0.31(+14.16%) |
Aug 29, 2016 | 2.210 | 2.230 | 1.950 | 2.190 | 42,123 | +0.00(+0.00%) |
Aug 26, 2016 | 1.970 | 2.190 | 1.910 | 2.190 | 131,886 | +0.24(+12.31%) |
Aug 25, 2016 | 2.120 | 2.120 | 1.840 | 1.950 | 77,080 | -0.02(-0.91%) |
Aug 24, 2016 | 1.820 | 2.470 | 1.820 | 1.968 | 1,380,858 | +0.26(+15.08%) |
Aug 23, 2016 | 1.730 | 1.774 | 1.710 | 1.710 | 5,898 | -0.06(-3.39%) |
Aug 22, 2016 | 1.800 | 1.860 | 1.740 | 1.770 | 3,200 | -0.09(-4.84%) |
Aug 19, 2016 | 1.780 | 1.860 | 1.720 | 1.860 | 5,584 | +0.10(+5.68%) |
Aug 18, 2016 | 1.730 | 1.810 | 1.730 | 1.760 | 6,654 | -0.04(-2.22%) |
Aug 17, 2016 | 1.720 | 1.800 | 1.720 | 1.800 | 1,641 | +0.02(+1.12%) |
Aug 16, 2016 | 1.880 | 1.880 | 1.740 | 1.780 | 8,016 | -0.08(-4.30%) |
Aug 15, 2016 | 1.899 | 1.900 | 1.850 | 1.860 | 17,821 | +0.07(+3.91%) |
Aug 12, 2016 | 1.800 | 1.830 | 1.770 | 1.790 | 14,494 | -0.01(-0.56%) |
Aug 11, 2016 | 1.850 | 1.900 | 1.800 | 1.800 | 76,625 | -0.04(-2.17%) |
Aug 10, 2016 | 1.840 | 2.000 | 1.820 | 1.840 | 116,225 | -0.03(-1.60%) |
Aug 09, 2016 | 1.880 | 2.080 | 1.850 | 1.870 | 71,951 | -0.09(-4.59%) |
Aug 08, 2016 | 1.750 | 1.980 | 1.750 | 1.960 | 45,008 | +0.16(+8.89%) |
Aug 05, 2016 | 1.750 | 1.800 | 1.700 | 1.800 | 16,810 | -0.02(-1.10%) |
Aug 04, 2016 | 1.790 | 1.840 | 1.690 | 1.820 | 8,493 | +0.02(+1.11%) |
Aug 03, 2016 | 1.750 | 1.800 | 1.690 | 1.800 | 12,477 | -0.04(-2.17%) |
Aug 02, 2016 | 1.760 | 1.840 | 1.660 | 1.840 | 15,068 | +0.07(+3.95%) |
Aug 01, 2016 | 1.740 | 1.830 | 1.710 | 1.770 | 13,696 | +0.03(+1.72%) |
Jul 29, 2016 | 1.800 | 1.800 | 1.720 | 1.740 | 26,043 | -0.09(-4.92%) |
Jul 28, 2016 | 1.773 | 1.830 | 1.764 | 1.830 | 5,071 | +0.01(+0.55%) |
Jul 27, 2016 | 1.850 | 1.990 | 1.580 | 1.820 | 177,667 | +0.02(+1.11%) |
Jul 26, 2016 | 1.690 | 1.800 | 1.666 | 1.800 | 43,662 | +0.12(+7.08%) |
Jul 25, 2016 | 1.695 | 1.700 | 1.681 | 1.681 | 1,300 | -0.03(-1.70%) |
Jul 22, 2016 | 1.640 | 1.739 | 1.640 | 1.710 | 31,167 | +0.07(+4.27%) |
Jul 21, 2016 | 1.700 | 1.710 | 1.640 | 1.640 | 11,202 | -0.05(-2.96%) |
Jul 20, 2016 | 1.781 | 1.815 | 1.680 | 1.690 | 36,304 | -0.08(-4.52%) |
Jul 19, 2016 | 1.800 | 1.820 | 1.700 | 1.770 | 18,387 | -0.01(-0.56%) |
Jul 18, 2016 | 1.850 | 1.850 | 1.710 | 1.780 | 22,905 | +0.11(+6.59%) |
Jul 15, 2016 | 1.580 | 1.880 | 1.580 | 1.670 | 39,127 | +0.08(+5.03%) |
Jul 14, 2016 | 1.620 | 1.690 | 1.580 | 1.590 | 56,685 | -0.08(-4.79%) |
Jul 13, 2016 | 1.680 | 1.710 | 1.580 | 1.670 | 11,330 | +0.02(+1.21%) |
Jul 12, 2016 | 1.600 | 1.750 | 1.600 | 1.650 | 16,826 | +0.03(+1.85%) |
Jul 11, 2016 | 1.580 | 1.660 | 1.560 | 1.620 | 9,625 | +0.06(+3.85%) |
Jul 08, 2016 | 1.590 | 1.690 | 1.610 | 1.560 | 17,060 | -0.05(-3.11%) |
Jul 07, 2016 | 1.610 | 1.662 | 1.610 | 1.610 | 2,653 | +0.02(+1.26%) |
Jul 05, 2016 | 1.590 | 1.830 | 1.580 | 1.590 | 78,516 | -0.09(-5.36%) |
Jul 01, 2016 | 1.610 | 1.680 | 1.680 | 1.680 | 15,200 | +0.07(+4.35%) |
Jun 30, 2016 | 1.620 | 1.700 | 1.570 | 1.610 | 7,571 | +0.03(+1.90%) |
Jun 29, 2016 | 1.697 | 1.700 | 1.580 | 1.580 | 7,217 | -0.07(-4.24%) |
Jun 28, 2016 | 1.580 | 1.690 | 1.570 | 1.650 | 20,038 | +0.03(+1.85%) |
Jun 27, 2016 | 1.700 | 1.700 | 1.570 | 1.620 | 4,497 | -0.10(-5.81%) |
Jun 24, 2016 | 1.600 | 1.720 | 1.540 | 1.720 | 9,123 | +0.12(+7.50%) |
Jun 23, 2016 | 1.610 | 1.750 | 1.600 | 1.600 | 15,634 | -0.08(-4.76%) |
Jun 22, 2016 | 1.630 | 1.715 | 1.620 | 1.680 | 15,518 | +0.01(+0.60%) |
Jun 21, 2016 | 1.660 | 1.690 | 1.610 | 1.670 | 9,919 | -0.03(-1.76%) |
Jun 20, 2016 | 1.750 | 1.750 | 1.640 | 1.700 | 37,303 | -0.05(-2.86%) |
Jun 17, 2016 | 1.650 | 1.750 | 1.650 | 1.750 | 16,697 | +0.09(+5.42%) |
Jun 16, 2016 | 1.750 | 1.750 | 1.660 | 1.660 | 28,858 | -0.08(-4.60%) |
Jun 15, 2016 | 1.730 | 1.750 | 1.680 | 1.740 | 40,127 | +0.00(+0.00%) |
Jun 14, 2016 | 1.700 | 1.750 | 1.641 | 1.740 | 20,394 | +0.02(+1.16%) |
Jun 13, 2016 | 1.660 | 1.750 | 1.600 | 1.720 | 92,588 | +0.04(+2.38%) |
Jun 10, 2016 | 1.640 | 1.700 | 1.550 | 1.680 | 61,069 | +0.08(+5.09%) |
Jun 09, 2016 | 1.680 | 1.680 | 1.550 | 1.599 | 84,346 | -0.04(-2.52%) |
Jun 08, 2016 | 1.750 | 1.780 | 1.560 | 1.640 | 390,323 | +0.05(+3.14%) |
Jun 07, 2016 | 1.250 | 3.420 | 1.250 | 1.590 | 2,710,198 | +0.52(+48.60%) |
Jun 06, 2016 | 1.050 | 1.070 | 1.020 | 1.070 | 3,100 | +0.03(+2.88%) |
Jun 03, 2016 | 1.040 | 1.070 | 1.040 | 1.040 | 5,700 | +0.01(+0.97%) |
Jun 02, 2016 | 1.010 | 1.080 | 0.9600 | 1.030 | 23,888 | +0.00(+0.17%) |