Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.360 | 3.450 | 3.061 | 3.320 | 2,078,992 | -0.12(-3.49%) |
Aug 30, 2016 | 3.520 | 3.940 | 3.340 | 3.440 | 4,855,109 | -0.08(-2.27%) |
Aug 29, 2016 | 2.880 | 3.620 | 2.870 | 3.520 | 4,366,356 | +0.62(+21.38%) |
Aug 26, 2016 | 2.870 | 3.030 | 2.800 | 2.900 | 1,204,732 | +0.00(+0.00%) |
Aug 25, 2016 | 2.860 | 3.050 | 2.750 | 2.900 | 1,792,979 | +0.06(+2.11%) |
Aug 24, 2016 | 2.760 | 2.900 | 2.716 | 2.840 | 815,359 | +0.05(+1.79%) |
Aug 23, 2016 | 2.530 | 2.970 | 2.510 | 2.790 | 1,368,238 | +0.21(+8.14%) |
Aug 22, 2016 | 2.680 | 2.730 | 2.500 | 2.580 | 936,591 | -0.19(-6.86%) |
Aug 19, 2016 | 2.950 | 2.950 | 2.720 | 2.770 | 1,294,702 | -0.17(-5.78%) |
Aug 18, 2016 | 2.750 | 3.220 | 2.740 | 2.940 | 3,089,081 | +0.24(+8.89%) |
Aug 17, 2016 | 2.600 | 2.730 | 2.420 | 2.700 | 1,505,392 | +0.09(+3.45%) |
Aug 16, 2016 | 2.460 | 2.790 | 2.400 | 2.610 | 1,842,131 | +0.13(+5.24%) |
Aug 15, 2016 | 2.500 | 2.550 | 2.250 | 2.480 | 2,045,163 | +0.03(+1.22%) |
Aug 12, 2016 | 1.910 | 2.500 | 1.743 | 2.450 | 4,370,476 | +0.54(+28.27%) |
Aug 11, 2016 | 1.680 | 1.980 | 1.680 | 1.910 | 934,103 | +0.23(+13.69%) |
Aug 10, 2016 | 1.790 | 1.838 | 1.680 | 1.680 | 535,299 | -0.13(-7.18%) |
Aug 09, 2016 | 1.900 | 1.930 | 1.760 | 1.810 | 466,385 | -0.03(-1.63%) |
Aug 08, 2016 | 1.860 | 2.040 | 1.820 | 1.840 | 900,266 | +0.04(+2.22%) |
Aug 05, 2016 | 1.700 | 1.800 | 1.670 | 1.800 | 696,751 | +0.10(+5.88%) |
Aug 04, 2016 | 1.500 | 1.710 | 1.500 | 1.700 | 734,523 | +0.21(+14.09%) |
Aug 03, 2016 | 1.410 | 1.570 | 1.350 | 1.490 | 1,074,775 | +0.06(+4.20%) |
Aug 02, 2016 | 1.580 | 1.610 | 1.380 | 1.430 | 643,015 | -0.10(-6.54%) |
Aug 01, 2016 | 1.660 | 1.670 | 1.525 | 1.530 | 409,817 | -0.13(-7.83%) |
Jul 29, 2016 | 1.680 | 1.740 | 1.600 | 1.660 | 668,678 | -0.01(-0.60%) |
Jul 28, 2016 | 1.640 | 1.730 | 1.600 | 1.670 | 374,977 | +0.04(+2.45%) |
Jul 27, 2016 | 1.760 | 1.790 | 1.630 | 1.630 | 363,728 | -0.09(-5.23%) |
Jul 26, 2016 | 1.650 | 1.729 | 1.590 | 1.720 | 594,153 | +0.06(+3.61%) |
Jul 25, 2016 | 1.810 | 1.850 | 1.620 | 1.660 | 819,556 | -0.18(-9.78%) |
Jul 22, 2016 | 1.890 | 1.900 | 1.800 | 1.840 | 404,508 | -0.05(-2.65%) |
Jul 21, 2016 | 1.930 | 2.017 | 1.850 | 1.890 | 451,972 | -0.04(-2.07%) |
Jul 20, 2016 | 1.960 | 2.000 | 1.850 | 1.930 | 631,515 | -0.05(-2.53%) |
Jul 19, 2016 | 2.080 | 2.120 | 1.975 | 1.980 | 440,294 | -0.11(-5.26%) |
Jul 18, 2016 | 2.000 | 2.130 | 1.960 | 2.090 | 401,571 | +0.07(+3.47%) |
Jul 15, 2016 | 2.110 | 2.170 | 2.020 | 2.020 | 273,273 | -0.05(-2.42%) |
Jul 14, 2016 | 2.110 | 2.180 | 2.040 | 2.070 | 419,797 | +0.01(+0.49%) |
Jul 13, 2016 | 2.220 | 2.240 | 2.040 | 2.060 | 778,895 | -0.08(-3.74%) |
Jul 12, 2016 | 2.050 | 2.260 | 2.050 | 2.140 | 1,396,439 | +0.21(+10.88%) |
Jul 11, 2016 | 2.000 | 2.040 | 1.930 | 1.930 | 441,144 | -0.03(-1.53%) |
Jul 08, 2016 | 2.070 | 1.970 | 1.960 | 744,282 | -0.01(-0.51%) | |
Jul 07, 2016 | 2.090 | 2.160 | 1.950 | 1.970 | 489,165 | +0.00(+0.00%) |
Jul 05, 2016 | 2.040 | 2.090 | 1.920 | 1.970 | 947,562 | -0.17(-7.94%) |
Jul 01, 2016 | 2.140 | 2.140 | 2.140 | 0 | +0.04(+1.90%) | |
Jun 30, 2016 | 2.080 | 2.130 | 1.950 | 2.100 | 658,707 | +0.00(+0.00%) |
Jun 29, 2016 | 2.090 | 2.190 | 2.010 | 2.100 | 823,645 | +0.06(+2.94%) |
Jun 28, 2016 | 2.060 | 2.210 | 2.040 | 2.040 | 857,276 | +0.09(+4.62%) |
Jun 27, 2016 | 2.250 | 2.290 | 1.940 | 1.950 | 1,418,084 | -0.37(-15.95%) |
Jun 24, 2016 | 2.390 | 2.450 | 2.250 | 2.320 | 4,375,785 | -0.23(-8.84%) |
Jun 23, 2016 | 2.410 | 2.585 | 2.310 | 2.545 | 844,875 | +0.19(+8.30%) |
Jun 22, 2016 | 2.380 | 2.450 | 2.240 | 2.350 | 492,673 | +0.03(+1.29%) |
Jun 21, 2016 | 2.200 | 2.335 | 2.120 | 2.320 | 674,158 | +0.10(+4.50%) |
Jun 20, 2016 | 2.370 | 2.390 | 2.200 | 2.220 | 601,158 | -0.04(-1.77%) |
Jun 17, 2016 | 2.150 | 2.380 | 2.120 | 2.260 | 1,307,162 | +0.17(+8.13%) |
Jun 16, 2016 | 2.230 | 2.290 | 2.060 | 2.090 | 865,941 | -0.16(-7.11%) |
Jun 15, 2016 | 2.310 | 2.400 | 2.210 | 2.250 | 718,902 | -0.09(-3.85%) |
Jun 14, 2016 | 2.220 | 2.420 | 2.211 | 2.340 | 742,892 | +0.06(+2.63%) |
Jun 13, 2016 | 2.350 | 2.380 | 2.260 | 2.280 | 905,339 | -0.09(-3.80%) |
Jun 10, 2016 | 2.510 | 2.560 | 2.350 | 2.370 | 995,686 | -0.20(-7.78%) |
Jun 09, 2016 | 2.600 | 2.630 | 2.550 | 2.570 | 633,250 | -0.08(-3.02%) |
Jun 08, 2016 | 2.940 | 3.070 | 2.630 | 2.650 | 1,399,894 | -0.25(-8.62%) |
Jun 07, 2016 | 2.770 | 3.030 | 2.770 | 2.900 | 1,012,176 | +0.21(+7.81%) |
Jun 06, 2016 | 2.510 | 2.710 | 2.510 | 2.690 | 603,557 | +0.22(+8.91%) |
Jun 03, 2016 | 2.400 | 2.490 | 2.340 | 2.470 | 741,908 | +0.00(+0.00%) |
Jun 02, 2016 | 2.590 | 2.605 | 2.440 | 2.470 | 633,225 | -0.18(-6.79%) |