Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.060 | 4.150 | 4.010 | 4.130 | 1,098,444 | +0.04(+0.98%) |
Aug 30, 2016 | 4.250 | 4.279 | 3.975 | 4.090 | 1,109,697 | -0.10(-2.39%) |
Aug 29, 2016 | 3.800 | 4.280 | 3.750 | 4.190 | 2,152,032 | +0.36(+9.40%) |
Aug 26, 2016 | 3.850 | 3.980 | 3.770 | 3.830 | 926,554 | +0.00(+0.00%) |
Aug 25, 2016 | 3.680 | 3.830 | 3.660 | 3.830 | 551,334 | +0.12(+3.23%) |
Aug 24, 2016 | 3.830 | 3.940 | 3.650 | 3.710 | 915,780 | -0.13(-3.39%) |
Aug 23, 2016 | 3.730 | 3.930 | 3.630 | 3.840 | 1,325,600 | +0.07(+1.86%) |
Aug 22, 2016 | 3.480 | 3.776 | 3.380 | 3.770 | 835,718 | +0.22(+6.20%) |
Aug 19, 2016 | 3.730 | 3.730 | 3.470 | 3.550 | 657,577 | -0.14(-3.79%) |
Aug 18, 2016 | 3.550 | 3.730 | 3.540 | 3.690 | 658,387 | +0.15(+4.24%) |
Aug 17, 2016 | 3.560 | 3.565 | 3.395 | 3.540 | 522,797 | -0.09(-2.48%) |
Aug 16, 2016 | 3.570 | 3.670 | 3.470 | 3.630 | 765,963 | +0.10(+2.83%) |
Aug 15, 2016 | 3.380 | 3.595 | 3.360 | 3.530 | 905,965 | +0.16(+4.75%) |
Aug 12, 2016 | 3.300 | 3.450 | 3.220 | 3.370 | 1,122,610 | +0.07(+2.12%) |
Aug 11, 2016 | 3.650 | 3.650 | 3.290 | 3.300 | 1,246,224 | -0.31(-8.59%) |
Aug 10, 2016 | 3.560 | 3.680 | 3.540 | 3.610 | 636,066 | +0.07(+1.98%) |
Aug 09, 2016 | 3.690 | 3.800 | 3.520 | 3.540 | 772,071 | -0.15(-4.07%) |
Aug 08, 2016 | 3.570 | 3.700 | 3.500 | 3.690 | 904,135 | +0.20(+5.73%) |
Aug 05, 2016 | 3.790 | 3.890 | 3.480 | 3.490 | 1,820,598 | -0.26(-6.93%) |
Aug 04, 2016 | 3.530 | 3.860 | 3.510 | 3.750 | 2,459,134 | +0.20(+5.63%) |
Aug 03, 2016 | 3.310 | 3.560 | 3.164 | 3.550 | 1,859,552 | +0.24(+7.25%) |
Aug 02, 2016 | 3.410 | 3.460 | 3.140 | 3.310 | 1,483,031 | -0.07(-2.07%) |
Aug 01, 2016 | 3.390 | 3.490 | 3.160 | 3.380 | 2,682,625 | -0.03(-0.88%) |
Jul 29, 2016 | 2.910 | 3.650 | 2.850 | 3.410 | 8,408,827 | +0.67(+24.45%) |
Jul 28, 2016 | 2.710 | 2.780 | 2.635 | 2.740 | 960,250 | +0.04(+1.48%) |
Jul 27, 2016 | 2.660 | 2.760 | 2.530 | 2.700 | 1,359,374 | +0.05(+1.89%) |
Jul 26, 2016 | 2.490 | 2.670 | 2.455 | 2.650 | 1,296,221 | +0.14(+5.58%) |
Jul 25, 2016 | 2.530 | 2.580 | 2.420 | 2.510 | 671,415 | -0.05(-1.95%) |
Jul 22, 2016 | 2.550 | 2.600 | 2.450 | 2.560 | 742,367 | +0.03(+1.19%) |
Jul 21, 2016 | 2.570 | 2.610 | 2.470 | 2.530 | 1,037,070 | -0.04(-1.56%) |
Jul 20, 2016 | 2.580 | 2.659 | 2.490 | 2.570 | 896,196 | -0.04(-1.53%) |
Jul 19, 2016 | 2.690 | 2.720 | 2.530 | 2.610 | 797,576 | -0.09(-3.33%) |
Jul 18, 2016 | 2.720 | 2.800 | 2.660 | 2.700 | 841,431 | -0.05(-1.82%) |
Jul 15, 2016 | 2.650 | 2.760 | 2.550 | 2.750 | 808,706 | +0.15(+5.77%) |
Jul 14, 2016 | 2.640 | 2.672 | 2.550 | 2.600 | 729,229 | +0.01(+0.39%) |
Jul 13, 2016 | 2.530 | 2.600 | 2.405 | 2.590 | 935,466 | +0.04(+1.57%) |
Jul 12, 2016 | 2.310 | 2.670 | 2.280 | 2.550 | 1,540,454 | +0.30(+13.33%) |
Jul 11, 2016 | 2.230 | 2.280 | 2.210 | 2.250 | 838,790 | +0.03(+1.35%) |
Jul 08, 2016 | 2.090 | 2.240 | 2.050 | 2.220 | 892,948 | +0.16(+7.77%) |
Jul 07, 2016 | 2.190 | 2.240 | 2.025 | 2.060 | 706,412 | -0.11(-5.07%) |
Jul 06, 2016 | 2.260 | 2.290 | 2.130 | 2.170 | 702,379 | -0.12(-5.24%) |
Jul 05, 2016 | 2.200 | 2.290 | 2.100 | 2.290 | 906,964 | +0.03(+1.33%) |
Jul 01, 2016 | 2.050 | 2.260 | 2.260 | 2.260 | 823,400 | +0.20(+9.71%) |
Jun 30, 2016 | 2.030 | 2.090 | 2.000 | 2.060 | 780,091 | -0.01(-0.48%) |
Jun 29, 2016 | 2.050 | 2.100 | 2.030 | 2.070 | 681,939 | +0.07(+3.50%) |
Jun 28, 2016 | 1.960 | 2.090 | 1.910 | 2.000 | 979,716 | +0.13(+6.95%) |
Jun 27, 2016 | 1.810 | 1.950 | 1.810 | 1.870 | 1,333,951 | -0.05(-2.60%) |
Jun 24, 2016 | 1.970 | 2.085 | 1.890 | 1.920 | 7,410,492 | -0.18(-8.57%) |
Jun 23, 2016 | 2.020 | 2.100 | 1.960 | 2.100 | 1,077,337 | +0.12(+6.06%) |
Jun 22, 2016 | 2.040 | 2.070 | 1.940 | 1.980 | 756,864 | -0.05(-2.46%) |
Jun 21, 2016 | 2.070 | 2.080 | 1.990 | 2.030 | 834,188 | -0.04(-1.93%) |
Jun 20, 2016 | 2.120 | 2.133 | 2.040 | 2.070 | 696,403 | +0.02(+0.98%) |
Jun 17, 2016 | 2.020 | 2.120 | 2.020 | 2.050 | 1,259,263 | +0.08(+4.06%) |
Jun 16, 2016 | 1.960 | 2.030 | 1.930 | 1.970 | 953,293 | -0.01(-0.51%) |
Jun 15, 2016 | 1.970 | 2.090 | 1.950 | 1.980 | 763,264 | +0.01(+0.51%) |
Jun 14, 2016 | 2.010 | 2.050 | 1.920 | 1.970 | 769,371 | -0.06(-2.96%) |
Jun 13, 2016 | 2.000 | 2.110 | 1.940 | 2.030 | 568,682 | +0.01(+0.50%) |
Jun 10, 2016 | 2.150 | 2.150 | 2.000 | 2.020 | 670,989 | -0.15(-6.91%) |
Jun 09, 2016 | 2.070 | 2.185 | 2.010 | 2.170 | 646,174 | +0.06(+2.84%) |
Jun 08, 2016 | 2.200 | 2.270 | 2.030 | 2.110 | 1,293,983 | -0.07(-3.21%) |
Jun 07, 2016 | 2.280 | 2.300 | 2.150 | 2.180 | 829,045 | -0.08(-3.54%) |
Jun 06, 2016 | 2.150 | 2.380 | 2.150 | 2.260 | 1,136,928 | +0.12(+5.61%) |
Jun 03, 2016 | 2.070 | 2.220 | 2.070 | 2.140 | 1,244,766 | +0.06(+2.88%) |
Jun 02, 2016 | 2.020 | 2.095 | 1.950 | 2.080 | 904,298 | +0.06(+2.97%) |