Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.090 | 4.213 | 4.000 | 4.120 | 2,102,405 | -0.05(-1.20%) |
Aug 30, 2016 | 4.290 | 4.400 | 4.150 | 4.170 | 1,883,117 | -0.09(-2.11%) |
Aug 29, 2016 | 4.240 | 4.330 | 4.140 | 4.260 | 1,535,415 | -0.01(-0.23%) |
Aug 26, 2016 | 4.110 | 4.365 | 4.105 | 4.270 | 3,558,267 | +0.16(+3.89%) |
Aug 25, 2016 | 4.230 | 4.310 | 4.050 | 4.110 | 3,272,235 | -0.12(-2.84%) |
Aug 24, 2016 | 4.350 | 4.500 | 4.200 | 4.230 | 2,011,389 | -0.25(-5.58%) |
Aug 23, 2016 | 4.260 | 4.550 | 4.260 | 4.480 | 2,479,486 | +0.18(+4.19%) |
Aug 22, 2016 | 4.320 | 4.430 | 4.160 | 4.300 | 1,992,721 | -0.17(-3.80%) |
Aug 19, 2016 | 4.550 | 4.590 | 4.350 | 4.470 | 2,155,572 | -0.11(-2.40%) |
Aug 18, 2016 | 4.560 | 4.700 | 4.525 | 4.580 | 3,057,973 | +0.08(+1.78%) |
Aug 17, 2016 | 4.500 | 4.560 | 4.290 | 4.500 | 3,284,265 | -0.02(-0.44%) |
Aug 16, 2016 | 4.390 | 4.550 | 4.270 | 4.520 | 2,783,941 | +0.15(+3.43%) |
Aug 15, 2016 | 4.160 | 4.420 | 4.160 | 4.370 | 2,624,642 | +0.24(+5.81%) |
Aug 12, 2016 | 4.210 | 4.250 | 4.060 | 4.130 | 2,240,271 | -0.01(-0.24%) |
Aug 11, 2016 | 4.080 | 4.230 | 3.930 | 4.140 | 2,507,848 | +0.16(+4.02%) |
Aug 10, 2016 | 4.280 | 4.320 | 3.970 | 3.980 | 2,951,273 | -0.24(-5.69%) |
Aug 09, 2016 | 4.490 | 4.500 | 4.195 | 4.220 | 4,122,934 | -0.19(-4.31%) |
Aug 08, 2016 | 4.120 | 4.570 | 4.090 | 4.410 | 6,815,521 | +0.41(+10.25%) |
Aug 05, 2016 | 4.140 | 4.150 | 3.935 | 4.000 | 4,116,479 | +0.05(+1.27%) |
Aug 04, 2016 | 4.100 | 4.380 | 3.745 | 3.950 | 6,020,181 | +0.20(+5.33%) |
Aug 03, 2016 | 3.470 | 3.770 | 3.360 | 3.750 | 5,167,501 | +0.20(+5.63%) |
Aug 02, 2016 | 3.730 | 3.770 | 3.480 | 3.550 | 4,243,435 | -0.12(-3.27%) |
Aug 01, 2016 | 4.060 | 4.090 | 3.600 | 3.670 | 3,399,225 | -0.50(-11.99%) |
Jul 29, 2016 | 3.830 | 4.180 | 3.820 | 4.170 | 3,361,363 | +0.30(+7.75%) |
Jul 28, 2016 | 4.010 | 4.130 | 3.860 | 3.870 | 2,369,615 | -0.13(-3.25%) |
Jul 27, 2016 | 4.170 | 4.310 | 3.905 | 4.000 | 3,971,291 | -0.15(-3.61%) |
Jul 26, 2016 | 4.100 | 4.175 | 3.920 | 4.150 | 4,231,698 | +0.12(+2.98%) |
Jul 25, 2016 | 4.050 | 4.130 | 3.970 | 4.030 | 2,218,108 | -0.07(-1.71%) |
Jul 22, 2016 | 4.150 | 4.190 | 3.970 | 4.100 | 2,394,539 | -0.02(-0.49%) |
Jul 21, 2016 | 4.250 | 4.390 | 4.050 | 4.120 | 3,141,239 | -0.06(-1.44%) |
Jul 20, 2016 | 4.000 | 4.230 | 3.860 | 4.180 | 3,054,882 | +0.12(+2.96%) |
Jul 19, 2016 | 4.120 | 4.185 | 4.000 | 4.060 | 1,771,230 | -0.11(-2.64%) |
Jul 18, 2016 | 4.070 | 4.190 | 3.830 | 4.170 | 2,617,613 | +0.04(+0.97%) |
Jul 15, 2016 | 4.300 | 4.300 | 4.050 | 4.130 | 2,876,334 | -0.10(-2.36%) |
Jul 14, 2016 | 4.300 | 4.400 | 4.170 | 4.230 | 2,684,322 | -0.02(-0.47%) |
Jul 13, 2016 | 4.490 | 4.560 | 4.150 | 4.250 | 3,124,897 | -0.21(-4.71%) |
Jul 12, 2016 | 4.430 | 4.680 | 4.260 | 4.460 | 3,919,454 | +0.22(+5.19%) |
Jul 11, 2016 | 4.430 | 4.530 | 4.150 | 4.240 | 2,904,856 | -0.18(-4.07%) |
Jul 08, 2016 | 4.570 | 4.460 | 4.312 | 4.420 | 3,417,257 | -0.04(-0.90%) |
Jul 07, 2016 | 4.950 | 5.070 | 4.410 | 4.460 | 3,329,184 | -0.38(-7.85%) |
Jul 06, 2016 | 4.530 | 4.850 | 4.500 | 4.840 | 2,511,036 | +0.21(+4.54%) |
Jul 05, 2016 | 4.930 | 5.045 | 4.535 | 4.630 | 4,265,886 | -0.58(-11.13%) |
Jul 01, 2016 | 5.220 | 5.210 | 5.210 | 5.210 | 2,692,400 | +0.03(+0.58%) |
Jun 30, 2016 | 5.730 | 5.735 | 5.140 | 5.180 | 3,805,095 | -0.60(-10.38%) |
Jun 29, 2016 | 5.670 | 6.040 | 5.420 | 5.780 | 3,649,298 | +0.28(+5.09%) |
Jun 28, 2016 | 5.800 | 5.820 | 5.360 | 5.500 | 3,059,590 | +0.23(+4.36%) |
Jun 27, 2016 | 6.050 | 6.120 | 5.260 | 5.270 | 3,231,169 | -0.72(-12.02%) |
Jun 24, 2016 | 5.940 | 6.170 | 5.810 | 5.990 | 6,433,576 | -0.34(-5.37%) |
Jun 23, 2016 | 6.420 | 6.530 | 6.250 | 6.330 | 1,723,754 | +0.02(+0.32%) |
Jun 22, 2016 | 6.540 | 6.640 | 6.180 | 6.310 | 1,855,119 | -0.21(-3.22%) |
Jun 21, 2016 | 6.180 | 6.605 | 6.160 | 6.520 | 2,642,352 | +0.18(+2.84%) |
Jun 20, 2016 | 6.180 | 6.400 | 6.040 | 6.340 | 2,486,150 | +0.34(+5.67%) |
Jun 17, 2016 | 5.600 | 6.000 | 5.520 | 6.000 | 2,765,070 | +0.63(+11.73%) |
Jun 16, 2016 | 5.590 | 5.690 | 5.280 | 5.370 | 3,126,235 | -0.37(-6.45%) |
Jun 15, 2016 | 5.500 | 5.840 | 5.320 | 5.740 | 3,190,309 | +0.11(+1.95%) |
Jun 14, 2016 | 5.330 | 5.650 | 5.230 | 5.630 | 2,957,659 | +0.30(+5.63%) |
Jun 13, 2016 | 5.380 | 5.680 | 5.200 | 5.330 | 2,212,735 | -0.06(-1.11%) |
Jun 10, 2016 | 5.770 | 5.930 | 5.350 | 5.390 | 2,774,082 | -0.68(-11.20%) |
Jun 09, 2016 | 5.900 | 6.125 | 5.785 | 6.070 | 1,696,531 | -0.01(-0.16%) |
Jun 08, 2016 | 6.230 | 6.580 | 6.070 | 6.080 | 3,696,164 | +0.03(+0.50%) |
Jun 07, 2016 | 5.700 | 6.150 | 5.640 | 6.050 | 2,680,312 | +0.45(+8.04%) |
Jun 06, 2016 | 5.400 | 5.630 | 5.290 | 5.600 | 2,087,824 | +0.34(+6.46%) |
Jun 03, 2016 | 5.470 | 5.540 | 5.200 | 5.260 | 2,392,775 | -0.20(-3.66%) |
Jun 02, 2016 | 5.310 | 5.550 | 5.270 | 5.460 | 2,033,668 | +0.02(+0.37%) |