Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.520 | 3.660 | 3.440 | 3.470 | 736,787 | -0.09(-2.53%) |
Aug 30, 2016 | 3.670 | 3.700 | 3.545 | 3.560 | 440,043 | -0.09(-2.47%) |
Aug 29, 2016 | 3.660 | 3.670 | 3.610 | 3.650 | 286,059 | -0.04(-1.08%) |
Aug 26, 2016 | 3.650 | 3.790 | 3.650 | 3.690 | 586,351 | +0.07(+1.93%) |
Aug 25, 2016 | 3.660 | 3.700 | 3.590 | 3.620 | 688,265 | -0.03(-0.82%) |
Aug 24, 2016 | 3.790 | 3.810 | 3.620 | 3.650 | 803,651 | -0.15(-3.95%) |
Aug 23, 2016 | 3.700 | 3.800 | 3.650 | 3.800 | 1,237,661 | +0.09(+2.43%) |
Aug 22, 2016 | 3.680 | 3.710 | 3.570 | 3.710 | 545,718 | +0.00(+0.00%) |
Aug 19, 2016 | 3.770 | 3.790 | 3.690 | 3.710 | 422,400 | -0.08(-2.11%) |
Aug 18, 2016 | 3.760 | 3.820 | 3.750 | 3.790 | 415,028 | +0.06(+1.61%) |
Aug 17, 2016 | 3.730 | 3.760 | 3.650 | 3.730 | 548,745 | -0.02(-0.53%) |
Aug 16, 2016 | 3.730 | 3.780 | 3.700 | 3.750 | 491,083 | +0.01(+0.27%) |
Aug 15, 2016 | 3.800 | 3.820 | 3.730 | 3.740 | 703,905 | -0.02(-0.53%) |
Aug 12, 2016 | 3.750 | 3.800 | 3.680 | 3.760 | 469,439 | +0.03(+0.80%) |
Aug 11, 2016 | 3.790 | 3.810 | 3.720 | 3.730 | 636,456 | -0.03(-0.80%) |
Aug 10, 2016 | 3.830 | 3.840 | 3.720 | 3.760 | 932,201 | -0.06(-1.57%) |
Aug 09, 2016 | 3.970 | 4.000 | 3.810 | 3.820 | 1,503,543 | -0.13(-3.29%) |
Aug 08, 2016 | 3.850 | 4.000 | 3.850 | 3.950 | 928,584 | +0.13(+3.40%) |
Aug 05, 2016 | 3.770 | 3.840 | 3.680 | 3.820 | 766,173 | +0.07(+1.87%) |
Aug 04, 2016 | 3.730 | 3.850 | 3.730 | 3.750 | 1,101,082 | -0.04(-1.06%) |
Aug 03, 2016 | 3.500 | 3.790 | 3.500 | 3.790 | 1,831,442 | +0.25(+7.06%) |
Aug 02, 2016 | 3.490 | 3.540 | 3.430 | 3.540 | 1,797,048 | +0.02(+0.57%) |
Jul 29, 2016 | 3.520 | 3.520 | 3.520 | 0 | +0.15(+4.45%) | |
Jul 28, 2016 | 3.290 | 3.400 | 3.240 | 3.370 | 1,064,909 | +0.07(+2.12%) |
Jul 27, 2016 | 3.510 | 3.540 | 3.200 | 3.300 | 1,944,654 | -0.19(-5.44%) |
Jul 26, 2016 | 3.560 | 3.610 | 3.460 | 3.490 | 831,183 | -0.13(-3.59%) |
Jul 25, 2016 | 3.860 | 3.860 | 3.560 | 3.620 | 1,254,968 | -0.28(-7.18%) |
Jul 22, 2016 | 3.730 | 3.960 | 3.710 | 3.900 | 1,395,927 | +0.18(+4.84%) |
Jul 21, 2016 | 3.680 | 3.840 | 3.680 | 3.720 | 817,020 | +0.00(+0.00%) |
Jul 20, 2016 | 3.680 | 3.790 | 3.590 | 3.720 | 1,381,682 | +0.02(+0.54%) |
Jul 19, 2016 | 3.680 | 3.775 | 3.660 | 3.700 | 1,442,075 | -0.01(-0.27%) |
Jul 18, 2016 | 3.610 | 3.710 | 3.590 | 3.710 | 572,690 | +0.06(+1.64%) |
Jul 15, 2016 | 3.740 | 3.740 | 3.630 | 3.650 | 719,161 | -0.07(-1.88%) |
Jul 14, 2016 | 3.600 | 3.740 | 3.590 | 3.720 | 1,211,305 | +0.15(+4.20%) |
Jul 13, 2016 | 3.550 | 3.620 | 3.520 | 3.570 | 1,841,164 | -0.04(-1.11%) |
Jul 12, 2016 | 3.500 | 3.630 | 3.460 | 3.610 | 1,548,775 | +0.20(+5.87%) |
Jul 11, 2016 | 3.470 | 3.500 | 3.370 | 3.410 | 525,017 | -0.01(-0.29%) |
Jul 08, 2016 | 3.465 | 3.375 | 3.420 | 800,696 | +0.09(+2.70%) | |
Jul 07, 2016 | 3.460 | 3.490 | 3.280 | 3.330 | 1,130,822 | +0.11(+3.42%) |
Jul 05, 2016 | 3.320 | 3.330 | 3.150 | 3.220 | 782,647 | -0.14(-4.17%) |
Jul 04, 2016 | 3.300 | 3.380 | 3.300 | 3.360 | 516,018 | +0.06(+1.82%) |
Jun 30, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | |
Jun 29, 2016 | 3.250 | 3.340 | 3.230 | 3.290 | 1,273,005 | +0.11(+3.46%) |
Jun 28, 2016 | 3.100 | 3.220 | 3.100 | 3.180 | 849,809 | +0.17(+5.65%) |
Jun 27, 2016 | 3.150 | 3.220 | 2.950 | 3.010 | 1,209,015 | -0.23(-7.10%) |
Jun 24, 2016 | 3.070 | 3.270 | 3.060 | 3.240 | 1,641,896 | -0.13(-3.86%) |
Jun 23, 2016 | 3.310 | 3.380 | 3.250 | 3.370 | 887,815 | +0.16(+4.98%) |
Jun 22, 2016 | 3.420 | 3.430 | 3.170 | 3.210 | 1,440,342 | -0.17(-5.03%) |
Jun 21, 2016 | 3.340 | 3.430 | 3.300 | 3.380 | 2,679,001 | +0.00(+0.00%) |
Jun 20, 2016 | 3.340 | 3.415 | 3.300 | 3.380 | 3,203,334 | +0.15(+4.64%) |
Jun 17, 2016 | 3.250 | 3.340 | 3.200 | 3.230 | 1,837,375 | +0.07(+2.22%) |
Jun 16, 2016 | 3.160 | 3.170 | 2.980 | 3.160 | 1,403,091 | -0.06(-1.86%) |
Jun 15, 2016 | 3.110 | 3.300 | 3.030 | 3.220 | 1,545,790 | +0.10(+3.21%) |
Jun 14, 2016 | 3.160 | 3.240 | 3.060 | 3.120 | 1,089,772 | -0.07(-2.19%) |
Jun 13, 2016 | 3.160 | 3.320 | 3.120 | 3.190 | 1,685,925 | -0.05(-1.54%) |
Jun 10, 2016 | 3.460 | 3.520 | 3.210 | 3.240 | 1,640,607 | -0.33(-9.24%) |
Jun 09, 2016 | 3.510 | 3.650 | 3.450 | 3.570 | 1,192,645 | -0.04(-1.11%) |
Jun 08, 2016 | 3.660 | 3.770 | 3.550 | 3.610 | 1,489,424 | -0.02(-0.55%) |
Jun 07, 2016 | 3.580 | 3.680 | 3.490 | 3.630 | 3,685,311 | +0.08(+2.25%) |
Jun 06, 2016 | 3.360 | 3.560 | 3.350 | 3.550 | 3,752,074 | +0.21(+6.29%) |
Jun 03, 2016 | 3.340 | 3.350 | 3.240 | 3.340 | 809,734 | +0.01(+0.30%) |
Jun 02, 2016 | 3.220 | 3.340 | 3.210 | 3.330 | 942,346 | +0.08(+2.46%) |