Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.850 | 4.870 | 4.600 | 4.750 | 31,835 | -0.11(-2.26%) |
Aug 30, 2016 | 4.840 | 5.000 | 4.785 | 4.860 | 27,988 | +0.08(+1.67%) |
Aug 29, 2016 | 4.730 | 4.971 | 4.640 | 4.780 | 58,395 | +0.12(+2.58%) |
Aug 26, 2016 | 4.650 | 4.760 | 4.577 | 4.660 | 93,838 | -0.06(-1.27%) |
Aug 25, 2016 | 4.700 | 4.926 | 4.530 | 4.720 | 45,306 | -0.02(-0.42%) |
Aug 24, 2016 | 4.100 | 4.830 | 4.070 | 4.740 | 92,725 | +0.68(+16.75%) |
Aug 23, 2016 | 3.740 | 4.070 | 3.740 | 4.060 | 41,975 | +0.25(+6.56%) |
Aug 22, 2016 | 3.860 | 3.890 | 3.740 | 3.810 | 70,998 | -0.01(-0.26%) |
Aug 19, 2016 | 3.750 | 3.840 | 3.650 | 3.820 | 62,061 | +0.05(+1.33%) |
Aug 18, 2016 | 3.850 | 3.877 | 3.749 | 3.770 | 33,473 | -0.06(-1.57%) |
Aug 17, 2016 | 3.760 | 3.900 | 3.680 | 3.830 | 123,579 | +0.09(+2.41%) |
Aug 16, 2016 | 3.750 | 3.825 | 3.720 | 3.740 | 41,590 | -0.07(-1.84%) |
Aug 15, 2016 | 3.800 | 3.949 | 3.780 | 3.810 | 40,374 | -0.03(-0.78%) |
Aug 12, 2016 | 4.020 | 4.030 | 3.720 | 3.840 | 14,782 | -0.11(-2.78%) |
Aug 11, 2016 | 3.880 | 4.070 | 3.770 | 3.950 | 25,934 | +0.10(+2.60%) |
Aug 10, 2016 | 3.970 | 3.980 | 3.780 | 3.850 | 23,772 | -0.13(-3.27%) |
Aug 09, 2016 | 3.970 | 4.020 | 3.970 | 3.980 | 29,001 | -0.06(-1.49%) |
Aug 08, 2016 | 4.020 | 4.075 | 4.015 | 4.040 | 53,224 | +0.07(+1.76%) |
Aug 05, 2016 | 3.850 | 4.019 | 3.850 | 3.970 | 15,176 | +0.08(+2.06%) |
Aug 04, 2016 | 3.760 | 3.890 | 3.758 | 3.890 | 112,690 | +0.09(+2.37%) |
Aug 03, 2016 | 3.830 | 3.950 | 3.650 | 3.800 | 86,656 | +0.15(+3.97%) |
Aug 02, 2016 | 3.721 | 3.760 | 3.650 | 3.655 | 41,710 | -0.01(-0.14%) |
Aug 01, 2016 | 3.790 | 3.810 | 3.620 | 3.660 | 68,522 | -0.04(-1.08%) |
Jul 29, 2016 | 3.690 | 3.860 | 3.674 | 3.700 | 247,543 | +0.00(+0.00%) |
Jul 28, 2016 | 3.930 | 3.990 | 3.620 | 3.700 | 69,293 | -0.21(-5.37%) |
Jul 27, 2016 | 4.100 | 4.880 | 3.800 | 3.910 | 199,856 | +0.54(+16.02%) |
Jul 26, 2016 | 3.380 | 3.400 | 3.350 | 3.370 | 25,519 | -0.02(-0.59%) |
Jul 25, 2016 | 3.320 | 3.550 | 3.320 | 3.390 | 10,858 | +0.03(+0.89%) |
Jul 22, 2016 | 3.260 | 3.440 | 3.210 | 3.360 | 22,028 | +0.07(+2.13%) |
Jul 21, 2016 | 3.340 | 3.340 | 3.290 | 3.290 | 4,370 | -0.06(-1.79%) |
Jul 20, 2016 | 3.146 | 3.480 | 3.146 | 3.350 | 19,975 | +0.12(+3.72%) |
Jul 19, 2016 | 3.280 | 3.331 | 3.200 | 3.230 | 35,093 | -0.09(-2.71%) |
Jul 18, 2016 | 3.420 | 3.420 | 3.292 | 3.320 | 23,596 | -0.10(-2.92%) |
Jul 15, 2016 | 3.560 | 3.560 | 3.410 | 3.420 | 7,249 | -0.13(-3.66%) |
Jul 14, 2016 | 3.730 | 3.730 | 3.550 | 3.550 | 33,865 | -0.14(-3.79%) |
Jul 13, 2016 | 3.750 | 3.800 | 3.600 | 3.690 | 15,322 | -0.05(-1.34%) |
Jul 12, 2016 | 3.820 | 3.943 | 3.733 | 3.740 | 29,350 | -0.06(-1.58%) |
Jul 11, 2016 | 3.800 | 3.900 | 3.630 | 3.800 | 41,828 | +0.05(+1.33%) |
Jul 08, 2016 | 3.620 | 3.800 | 3.660 | 3.750 | 13,822 | +0.09(+2.46%) |
Jul 07, 2016 | 3.774 | 3.774 | 3.618 | 3.660 | 6,259 | +0.11(+3.10%) |
Jul 05, 2016 | 3.453 | 3.570 | 3.453 | 3.550 | 3,310 | -0.05(-1.39%) |
Jul 01, 2016 | 3.550 | 3.600 | 3.600 | 3.600 | 10,900 | +0.04(+1.12%) |
Jun 30, 2016 | 3.550 | 3.660 | 3.550 | 3.560 | 12,579 | +0.06(+1.71%) |
Jun 29, 2016 | 3.480 | 3.500 | 3.480 | 3.500 | 3,306 | +0.02(+0.57%) |
Jun 28, 2016 | 3.480 | 3.490 | 3.412 | 3.480 | 6,604 | +0.00(+0.00%) |
Jun 27, 2016 | 3.724 | 3.724 | 3.450 | 3.480 | 24,332 | -0.17(-4.66%) |
Jun 24, 2016 | 3.660 | 3.720 | 3.650 | 3.650 | 5,724 | -0.08(-2.14%) |
Jun 23, 2016 | 3.610 | 3.790 | 3.590 | 3.730 | 38,127 | +0.14(+3.90%) |
Jun 22, 2016 | 3.570 | 3.640 | 3.550 | 3.590 | 17,919 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.550 | 3.600 | 2,973 | +0.00(+0.00%) |
Jun 20, 2016 | 3.550 | 3.640 | 3.515 | 3.600 | 18,719 | +0.11(+3.15%) |
Jun 17, 2016 | 3.500 | 3.560 | 3.450 | 3.490 | 10,286 | -0.02(-0.57%) |
Jun 16, 2016 | 3.570 | 3.570 | 3.350 | 3.510 | 8,387 | -0.04(-1.13%) |
Jun 15, 2016 | 3.270 | 3.550 | 3.270 | 3.550 | 11,447 | +0.05(+1.43%) |
Jun 14, 2016 | 3.540 | 3.600 | 3.440 | 3.500 | 18,908 | -0.05(-1.41%) |
Jun 13, 2016 | 3.550 | 3.710 | 3.550 | 3.550 | 30,128 | -0.03(-0.84%) |
Jun 10, 2016 | 3.670 | 3.700 | 3.550 | 3.580 | 13,065 | -0.11(-2.98%) |
Jun 09, 2016 | 3.900 | 3.900 | 3.610 | 3.690 | 16,560 | -0.11(-2.89%) |
Jun 08, 2016 | 3.870 | 3.900 | 3.760 | 3.800 | 21,013 | -0.06(-1.55%) |
Jun 07, 2016 | 3.550 | 3.980 | 3.550 | 3.860 | 46,609 | +0.28(+7.82%) |
Jun 06, 2016 | 3.540 | 3.580 | 3.452 | 3.580 | 24,795 | +0.07(+1.99%) |
Jun 03, 2016 | 3.325 | 3.540 | 3.300 | 3.510 | 18,800 | +0.09(+2.63%) |
Jun 02, 2016 | 3.250 | 3.530 | 3.240 | 3.420 | 51,040 | +0.10(+3.01%) |