Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.220 | 3.220 | 3.010 | 3.110 | 14,824 | +0.14(+4.71%) |
Aug 30, 2016 | 2.960 | 3.250 | 2.950 | 2.970 | 5,233 | +0.01(+0.34%) |
Aug 29, 2016 | 2.980 | 3.050 | 2.931 | 2.960 | 31,462 | -0.01(-0.34%) |
Aug 26, 2016 | 2.980 | 3.000 | 2.860 | 2.970 | 8,387 | +0.04(+1.37%) |
Aug 25, 2016 | 2.880 | 3.030 | 2.820 | 2.930 | 12,003 | +0.04(+1.38%) |
Aug 24, 2016 | 2.830 | 3.000 | 2.830 | 2.890 | 37,625 | +0.06(+2.12%) |
Aug 23, 2016 | 2.830 | 3.005 | 2.830 | 2.830 | 23,938 | -0.06(-2.08%) |
Aug 22, 2016 | 3.080 | 3.080 | 2.850 | 2.890 | 34,469 | -0.20(-6.47%) |
Aug 19, 2016 | 3.230 | 3.250 | 2.955 | 3.090 | 26,387 | -0.09(-2.83%) |
Aug 18, 2016 | 3.350 | 3.350 | 2.935 | 3.180 | 36,186 | -0.13(-3.93%) |
Aug 17, 2016 | 3.580 | 3.650 | 2.840 | 3.310 | 258,250 | -0.38(-10.30%) |
Aug 16, 2016 | 2.900 | 3.800 | 2.820 | 3.690 | 669,259 | +0.87(+30.85%) |
Aug 15, 2016 | 2.160 | 2.970 | 2.110 | 2.820 | 132,162 | +0.70(+33.02%) |
Aug 12, 2016 | 2.000 | 2.290 | 1.960 | 2.120 | 122,736 | +0.12(+6.05%) |
Aug 11, 2016 | 2.040 | 2.040 | 1.950 | 1.999 | 11,964 | +0.02(+0.96%) |
Aug 10, 2016 | 2.020 | 2.050 | 1.980 | 1.980 | 39,731 | -0.02(-1.00%) |
Aug 09, 2016 | 2.070 | 2.080 | 1.970 | 2.000 | 39,023 | -0.05(-2.44%) |
Aug 08, 2016 | 2.000 | 2.140 | 1.990 | 2.050 | 85,592 | +0.05(+2.50%) |
Aug 05, 2016 | 1.930 | 2.040 | 1.920 | 2.000 | 63,017 | +0.04(+2.04%) |
Aug 04, 2016 | 1.990 | 2.000 | 1.900 | 1.960 | 30,664 | -0.03(-1.51%) |
Aug 03, 2016 | 1.900 | 2.000 | 1.800 | 1.990 | 165,504 | +0.00(+0.00%) |
Aug 02, 2016 | 1.980 | 2.000 | 1.950 | 1.990 | 5,929 | -0.01(-0.50%) |
Aug 01, 2016 | 1.901 | 2.020 | 1.852 | 2.000 | 8,005 | +0.08(+4.26%) |
Jul 29, 2016 | 1.999 | 2.000 | 1.900 | 1.918 | 12,692 | -0.08(-4.09%) |
Jul 28, 2016 | 1.960 | 2.050 | 1.910 | 2.000 | 76,563 | +0.00(+0.00%) |
Jul 27, 2016 | 1.950 | 2.390 | 1.950 | 2.000 | 123,928 | +0.03(+1.78%) |
Jul 26, 2016 | 2.000 | 2.000 | 1.910 | 1.965 | 15,741 | -0.01(-0.76%) |
Jul 25, 2016 | 1.989 | 2.000 | 1.980 | 1.980 | 724 | +0.12(+6.39%) |
Jul 22, 2016 | 1.840 | 2.000 | 1.840 | 1.861 | 69,844 | -0.04(-2.05%) |
Jul 21, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 735 | +0.05(+2.70%) |
Jul 20, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 677 | +0.01(+0.54%) |
Jul 19, 2016 | 1.900 | 1.900 | 1.825 | 1.840 | 3,830 | -0.04(-2.13%) |
Jul 18, 2016 | 1.850 | 1.930 | 1.850 | 1.880 | 1,792 | +0.02(+1.08%) |
Jul 15, 2016 | 1.950 | 1.950 | 1.849 | 1.860 | 7,086 | -0.14(-7.00%) |
Jul 14, 2016 | 2.000 | 2.000 | 1.950 | 2.000 | 3,829 | +0.00(+0.00%) |
Jul 13, 2016 | 1.990 | 2.080 | 1.950 | 2.000 | 15,616 | +0.04(+2.04%) |
Jul 12, 2016 | 2.052 | 2.052 | 1.870 | 1.960 | 6,815 | -0.05(-2.49%) |
Jul 11, 2016 | 1.875 | 2.170 | 1.850 | 2.010 | 126,733 | +0.16(+8.78%) |
Jul 08, 2016 | 1.630 | 1.900 | 1.640 | 1.848 | 66,943 | +0.21(+12.68%) |
Jul 07, 2016 | 1.630 | 1.699 | 1.630 | 1.640 | 4,554 | -0.12(-6.82%) |
Jul 05, 2016 | 1.764 | 1.770 | 1.707 | 1.760 | 6,332 | -0.01(-0.56%) |
Jul 01, 2016 | 1.720 | 1.770 | 1.770 | 1.770 | 26,700 | +0.06(+3.51%) |
Jun 30, 2016 | 1.770 | 1.780 | 1.710 | 1.710 | 5,104 | -0.04(-2.29%) |
Jun 29, 2016 | 1.750 | 1.780 | 1.750 | 1.750 | 2,616 | -0.03(-1.69%) |
Jun 28, 2016 | 1.780 | 1.820 | 1.760 | 1.780 | 4,637 | +0.01(+0.56%) |
Jun 27, 2016 | 1.742 | 1.810 | 1.710 | 1.770 | 1,384 | -0.02(-1.12%) |
Jun 24, 2016 | 1.790 | 1.797 | 1.760 | 1.790 | 14,107 | -0.04(-2.19%) |
Jun 23, 2016 | 1.780 | 1.874 | 1.780 | 1.830 | 18,465 | +0.05(+2.81%) |
Jun 22, 2016 | 1.835 | 1.860 | 1.780 | 1.780 | 9,071 | -0.05(-2.73%) |
Jun 21, 2016 | 1.860 | 1.880 | 1.800 | 1.830 | 5,267 | +0.03(+1.67%) |
Jun 20, 2016 | 1.866 | 1.900 | 1.800 | 1.800 | 7,474 | -0.13(-6.74%) |
Jun 17, 2016 | 1.870 | 2.000 | 1.830 | 1.930 | 24,403 | -0.06(-3.02%) |
Jun 16, 2016 | 1.840 | 2.030 | 1.770 | 1.990 | 166,058 | +0.21(+11.80%) |
Jun 15, 2016 | 1.850 | 1.850 | 1.730 | 1.780 | 18,187 | -0.03(-1.66%) |
Jun 14, 2016 | 1.800 | 1.880 | 1.800 | 1.810 | 4,270 | +0.01(+0.56%) |
Jun 13, 2016 | 1.840 | 1.840 | 1.800 | 1.800 | 5,601 | -0.04(-2.17%) |
Jun 10, 2016 | 1.900 | 1.900 | 1.810 | 1.840 | 5,250 | -0.05(-2.65%) |
Jun 09, 2016 | 2.000 | 2.000 | 1.890 | 1.890 | 60,600 | -0.11(-5.50%) |
Jun 08, 2016 | 2.000 | 2.000 | 1.988 | 2.000 | 27,880 | +0.00(+0.00%) |
Jun 07, 2016 | 1.983 | 2.000 | 1.973 | 2.000 | 15,389 | +0.01(+0.50%) |
Jun 06, 2016 | 1.950 | 2.000 | 1.950 | 1.990 | 5,142 | +0.06(+3.11%) |
Jun 03, 2016 | 1.920 | 2.000 | 1.920 | 1.930 | 10,694 | +0.03(+1.58%) |
Jun 02, 2016 | 2.000 | 2.000 | 1.900 | 1.900 | 13,454 | -0.10(-5.00%) |