Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.114 | 4.141 | 4.080 | 4.136 | 6,719,250 | +0.01(+0.17%) |
Aug 30, 2016 | 4.142 | 4.155 | 4.088 | 4.129 | 3,926,970 | -0.01(-0.24%) |
Aug 29, 2016 | 4.152 | 4.181 | 4.107 | 4.139 | 3,897,420 | -0.01(-0.31%) |
Aug 26, 2016 | 4.081 | 4.197 | 4.081 | 4.152 | 5,865,160 | +0.09(+2.19%) |
Aug 25, 2016 | 4.078 | 4.107 | 4.021 | 4.063 | 9,426,490 | -0.03(-0.76%) |
Aug 24, 2016 | 4.188 | 4.265 | 4.071 | 4.094 | 7,926,210 | -0.08(-1.96%) |
Aug 23, 2016 | 4.298 | 4.362 | 4.169 | 4.176 | 17,027,530 | -0.07(-1.67%) |
Aug 22, 2016 | 4.271 | 4.271 | 4.139 | 4.247 | 10,157,710 | +0.01(+0.14%) |
Aug 19, 2016 | 4.037 | 4.279 | 4.025 | 4.241 | 17,385,120 | +0.22(+5.37%) |
Aug 18, 2016 | 3.873 | 4.065 | 3.868 | 4.025 | 21,965,180 | +0.15(+3.90%) |
Aug 17, 2016 | 3.890 | 3.957 | 3.860 | 3.874 | 58,121,080 | +0.04(+0.96%) |
Aug 16, 2016 | 3.802 | 3.948 | 3.700 | 3.837 | 19,243,210 | -0.07(-1.82%) |
Aug 15, 2016 | 3.986 | 3.990 | 3.888 | 3.908 | 11,987,710 | -0.03(-0.76%) |
Aug 12, 2016 | 3.992 | 4.055 | 3.901 | 3.938 | 9,703,670 | -0.05(-1.33%) |
Aug 11, 2016 | 3.955 | 4.093 | 3.955 | 3.991 | 21,463,900 | +0.06(+1.58%) |
Aug 10, 2016 | 3.913 | 3.975 | 3.912 | 3.929 | 10,579,710 | +0.05(+1.29%) |
Aug 09, 2016 | 3.833 | 3.923 | 3.801 | 3.879 | 13,567,950 | +0.05(+1.25%) |
Aug 08, 2016 | 3.753 | 3.874 | 3.732 | 3.831 | 12,032,550 | +0.13(+3.51%) |
Aug 05, 2016 | 3.706 | 3.740 | 3.636 | 3.701 | 9,321,630 | +0.02(+0.43%) |
Aug 04, 2016 | 3.585 | 3.695 | 3.555 | 3.685 | 15,616,060 | +0.01(+0.16%) |
Aug 03, 2016 | 3.497 | 3.715 | 3.320 | 3.679 | 33,537,170 | +0.33(+9.72%) |
Aug 02, 2016 | 3.422 | 3.455 | 3.285 | 3.353 | 12,038,380 | -0.05(-1.53%) |
Aug 01, 2016 | 3.442 | 3.448 | 3.309 | 3.405 | 7,297,720 | -0.02(-0.64%) |
Jul 29, 2016 | 3.431 | 3.476 | 3.350 | 3.427 | 6,725,410 | +0.00(+0.00%) |
Jul 28, 2016 | 3.351 | 3.450 | 3.343 | 3.427 | 10,468,900 | +0.11(+3.19%) |
Jul 27, 2016 | 3.298 | 3.351 | 3.279 | 3.321 | 8,568,660 | +0.07(+2.03%) |
Jul 26, 2016 | 3.254 | 3.273 | 3.183 | 3.255 | 8,027,450 | -0.00(-0.15%) |
Jul 25, 2016 | 3.296 | 3.310 | 3.250 | 3.260 | 5,406,460 | -0.03(-0.82%) |
Jul 22, 2016 | 3.290 | 3.346 | 3.247 | 3.287 | 16,369,730 | +0.01(+0.43%) |
Jul 21, 2016 | 3.321 | 3.349 | 3.225 | 3.273 | 9,945,280 | -0.04(-1.09%) |
Jul 20, 2016 | 3.281 | 3.357 | 3.273 | 3.309 | 12,393,290 | -0.02(-0.51%) |
Jul 19, 2016 | 3.234 | 3.335 | 3.228 | 3.326 | 15,700,780 | +0.11(+3.29%) |
Jul 18, 2016 | 3.279 | 3.288 | 3.191 | 3.220 | 7,798,520 | -0.01(-0.37%) |
Jul 15, 2016 | 3.222 | 3.246 | 3.182 | 3.232 | 11,516,730 | +0.02(+0.69%) |
Jul 14, 2016 | 3.241 | 3.250 | 3.189 | 3.210 | 6,115,930 | +0.01(+0.34%) |
Jul 13, 2016 | 3.278 | 3.300 | 3.181 | 3.199 | 5,939,210 | -0.05(-1.54%) |
Jul 12, 2016 | 3.200 | 3.325 | 3.195 | 3.249 | 14,485,540 | +0.06(+2.01%) |
Jul 11, 2016 | 3.100 | 3.200 | 3.088 | 3.185 | 10,496,680 | +0.08(+2.74%) |
Jul 08, 2016 | 3.060 | 3.100 | 3.037 | 3.100 | 8,898,000 | +0.06(+2.07%) |
Jul 07, 2016 | 3.062 | 3.084 | 3.025 | 3.037 | 3,052,410 | -0.03(-0.91%) |
Jul 06, 2016 | 3.026 | 3.070 | 3.000 | 3.065 | 3,820,750 | +0.00(+0.13%) |
Jul 05, 2016 | 3.097 | 3.097 | 3.025 | 3.061 | 6,591,940 | -0.02(-0.71%) |
Jul 01, 2016 | 3.075 | 3.083 | 3.083 | 3.083 | 5,491,000 | +0.01(+0.23%) |
Jun 30, 2016 | 3.042 | 3.111 | 2.997 | 3.076 | 9,009,320 | +0.04(+1.45%) |
Jun 29, 2016 | 2.916 | 3.035 | 2.910 | 3.032 | 6,407,530 | +0.18(+6.24%) |
Jun 28, 2016 | 2.779 | 2.854 | 2.724 | 2.854 | 6,409,340 | +0.14(+5.08%) |
Jun 27, 2016 | 2.860 | 2.903 | 2.635 | 2.716 | 8,878,960 | -0.19(-6.57%) |
Jun 24, 2016 | 2.907 | 3.014 | 2.844 | 2.907 | 5,885,620 | -0.21(-6.83%) |
Jun 23, 2016 | 3.006 | 3.151 | 2.975 | 3.120 | 9,710,620 | +0.14(+4.66%) |
Jun 22, 2016 | 2.976 | 3.015 | 2.954 | 2.981 | 3,830,180 | -0.01(-0.20%) |
Jun 21, 2016 | 2.966 | 3.002 | 2.947 | 2.987 | 6,176,850 | +0.01(+0.34%) |
Jun 20, 2016 | 2.926 | 3.008 | 2.890 | 2.977 | 9,537,320 | +0.08(+2.87%) |
Jun 17, 2016 | 2.853 | 2.912 | 2.821 | 2.894 | 3,441,920 | +0.06(+2.01%) |
Jun 16, 2016 | 2.864 | 2.864 | 2.776 | 2.837 | 2,869,700 | -0.03(-1.01%) |
Jun 15, 2016 | 2.901 | 2.948 | 2.862 | 2.866 | 3,753,620 | -0.04(-1.34%) |
Jun 14, 2016 | 2.785 | 2.907 | 2.775 | 2.905 | 4,149,970 | +0.11(+3.79%) |
Jun 13, 2016 | 2.815 | 2.843 | 2.775 | 2.799 | 3,264,190 | -0.03(-1.03%) |
Jun 10, 2016 | 2.902 | 2.920 | 2.813 | 2.828 | 6,365,270 | -0.11(-3.84%) |
Jun 09, 2016 | 2.992 | 3.012 | 2.935 | 2.941 | 4,980,900 | -0.07(-2.26%) |
Jun 08, 2016 | 2.992 | 3.038 | 2.983 | 3.009 | 6,772,910 | +0.02(+0.77%) |
Jun 07, 2016 | 2.990 | 3.014 | 2.959 | 2.986 | 10,184,210 | -0.01(-0.47%) |
Jun 06, 2016 | 2.972 | 3.008 | 2.945 | 3.000 | 9,871,720 | +0.04(+1.42%) |
Jun 03, 2016 | 2.999 | 3.015 | 2.930 | 2.958 | 4,964,890 | -0.03(-0.87%) |
Jun 02, 2016 | 3.025 | 3.090 | 2.980 | 2.984 | 12,774,070 | -0.12(-3.96%) |