Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.100 | 3.100 | 3.050 | 3.060 | 86,961 | -0.04(-1.29%) |
Aug 30, 2016 | 3.010 | 3.110 | 3.010 | 3.100 | 200,197 | +0.07(+2.31%) |
Aug 29, 2016 | 3.030 | 3.080 | 2.990 | 3.030 | 282,015 | -0.01(-0.33%) |
Aug 26, 2016 | 3.090 | 3.119 | 3.020 | 3.040 | 110,598 | -0.04(-1.30%) |
Aug 25, 2016 | 3.090 | 3.120 | 3.050 | 3.080 | 152,651 | +0.01(+0.33%) |
Aug 24, 2016 | 3.090 | 3.140 | 3.050 | 3.070 | 181,278 | -0.01(-0.32%) |
Aug 23, 2016 | 3.070 | 3.100 | 2.990 | 3.080 | 400,828 | +0.01(+0.33%) |
Aug 22, 2016 | 3.100 | 3.121 | 3.030 | 3.070 | 181,491 | -0.06(-1.92%) |
Aug 19, 2016 | 3.210 | 3.250 | 3.110 | 3.130 | 185,393 | -0.08(-2.49%) |
Aug 18, 2016 | 3.217 | 3.270 | 3.190 | 3.210 | 124,868 | -0.03(-0.93%) |
Aug 17, 2016 | 3.210 | 3.250 | 3.030 | 3.240 | 298,869 | +0.00(+0.00%) |
Aug 16, 2016 | 3.320 | 3.320 | 3.160 | 3.240 | 350,037 | -0.09(-2.70%) |
Aug 15, 2016 | 3.310 | 3.380 | 3.260 | 3.330 | 335,459 | +0.03(+0.91%) |
Aug 12, 2016 | 3.250 | 3.420 | 3.250 | 3.300 | 298,662 | +0.04(+1.23%) |
Aug 11, 2016 | 3.400 | 3.410 | 3.180 | 3.260 | 940,241 | -0.14(-4.12%) |
Aug 10, 2016 | 3.310 | 3.550 | 3.300 | 3.400 | 582,325 | +0.08(+2.41%) |
Aug 09, 2016 | 3.100 | 3.440 | 3.090 | 3.320 | 833,112 | +0.24(+7.97%) |
Aug 08, 2016 | 2.910 | 3.100 | 2.910 | 3.075 | 364,220 | +0.18(+6.03%) |
Aug 05, 2016 | 3.000 | 3.030 | 2.860 | 2.900 | 306,165 | -0.08(-2.68%) |
Aug 04, 2016 | 2.750 | 3.170 | 2.750 | 2.980 | 1,032,009 | +0.24(+8.76%) |
Aug 03, 2016 | 2.620 | 2.745 | 2.610 | 2.740 | 173,418 | +0.11(+4.18%) |
Aug 02, 2016 | 2.610 | 2.680 | 2.600 | 2.630 | 189,236 | +0.01(+0.38%) |
Aug 01, 2016 | 2.590 | 2.740 | 2.590 | 2.620 | 354,118 | +0.03(+1.16%) |
Jul 29, 2016 | 2.580 | 2.610 | 2.580 | 2.590 | 144,320 | +0.00(+0.00%) |
Jul 28, 2016 | 2.660 | 2.660 | 2.569 | 2.590 | 412,773 | -0.06(-2.26%) |
Jul 27, 2016 | 2.830 | 2.830 | 2.640 | 2.650 | 548,768 | -0.18(-6.36%) |
Jul 26, 2016 | 2.870 | 2.880 | 2.810 | 2.830 | 175,967 | -0.04(-1.39%) |
Jul 25, 2016 | 2.850 | 2.890 | 2.850 | 2.870 | 124,376 | +0.03(+1.06%) |
Jul 22, 2016 | 2.800 | 2.870 | 2.790 | 2.840 | 80,995 | +0.03(+1.07%) |
Jul 21, 2016 | 2.800 | 2.900 | 2.790 | 2.810 | 340,261 | +0.01(+0.36%) |
Jul 20, 2016 | 2.800 | 2.880 | 2.770 | 2.800 | 228,393 | +0.01(+0.36%) |
Jul 19, 2016 | 2.940 | 2.940 | 2.750 | 2.790 | 559,394 | -0.16(-5.42%) |
Jul 18, 2016 | 3.040 | 3.040 | 2.920 | 2.950 | 392,840 | -0.05(-1.67%) |
Jul 15, 2016 | 3.000 | 3.063 | 2.990 | 3.000 | 355,495 | +0.02(+0.67%) |
Jul 14, 2016 | 3.000 | 3.030 | 2.980 | 2.980 | 212,682 | +0.00(+0.00%) |
Jul 13, 2016 | 2.960 | 3.040 | 2.960 | 2.980 | 64,447 | +0.02(+0.68%) |
Jul 12, 2016 | 3.000 | 3.000 | 2.920 | 2.960 | 186,472 | -0.02(-0.67%) |
Jul 11, 2016 | 2.940 | 3.140 | 2.938 | 2.980 | 353,676 | +0.03(+1.02%) |
Jul 08, 2016 | 2.900 | 2.900 | 2.900 | 2.950 | 354,868 | +0.05(+1.72%) |
Jul 07, 2016 | 2.800 | 2.980 | 2.720 | 2.900 | 832,797 | -0.22(-7.05%) |
Jul 05, 2016 | 3.320 | 3.420 | 3.100 | 3.120 | 303,629 | -0.17(-5.17%) |
Jul 01, 2016 | 3.420 | 3.290 | 3.290 | 3.290 | 456,500 | -0.14(-4.08%) |
Jun 30, 2016 | 3.910 | 3.930 | 3.180 | 3.430 | 1,785,397 | -0.51(-12.94%) |
Jun 29, 2016 | 3.970 | 4.000 | 3.940 | 3.940 | 97,166 | -0.03(-0.76%) |
Jun 28, 2016 | 3.910 | 4.010 | 3.910 | 3.970 | 37,606 | +0.06(+1.53%) |
Jun 27, 2016 | 4.040 | 4.050 | 3.880 | 3.910 | 228,426 | -0.10(-2.49%) |
Jun 24, 2016 | 3.930 | 4.030 | 3.850 | 4.010 | 208,339 | -0.02(-0.50%) |
Jun 23, 2016 | 3.920 | 4.120 | 3.890 | 4.030 | 189,384 | +0.12(+3.07%) |
Jun 22, 2016 | 3.880 | 3.979 | 3.850 | 3.910 | 138,807 | +0.01(+0.26%) |
Jun 21, 2016 | 3.960 | 3.960 | 3.825 | 3.900 | 96,310 | -0.04(-1.02%) |
Jun 20, 2016 | 4.016 | 4.050 | 3.920 | 3.940 | 108,045 | -0.07(-1.75%) |
Jun 17, 2016 | 3.990 | 4.040 | 3.920 | 4.010 | 192,999 | +0.02(+0.50%) |
Jun 16, 2016 | 4.090 | 4.130 | 3.910 | 3.990 | 289,296 | -0.12(-2.92%) |
Jun 15, 2016 | 4.100 | 4.170 | 4.080 | 4.110 | 136,033 | +0.03(+0.74%) |
Jun 14, 2016 | 4.130 | 4.280 | 3.990 | 4.080 | 417,162 | +0.13(+3.29%) |
Jun 13, 2016 | 4.040 | 4.040 | 3.870 | 3.950 | 286,451 | -0.12(-2.95%) |
Jun 10, 2016 | 4.110 | 4.160 | 4.060 | 4.070 | 101,112 | -0.09(-2.16%) |
Jun 09, 2016 | 4.250 | 4.250 | 4.100 | 4.160 | 179,104 | -0.12(-2.80%) |
Jun 08, 2016 | 4.210 | 4.300 | 4.180 | 4.280 | 222,845 | +0.08(+1.90%) |
Jun 07, 2016 | 4.140 | 4.200 | 4.140 | 4.200 | 114,254 | +0.08(+1.94%) |
Jun 06, 2016 | 4.070 | 4.150 | 4.060 | 4.120 | 203,003 | +0.04(+0.98%) |
Jun 03, 2016 | 4.090 | 4.110 | 4.070 | 4.080 | 178,114 | -0.01(-0.24%) |
Jun 02, 2016 | 4.180 | 4.190 | 4.070 | 4.090 | 140,635 | -0.08(-1.92%) |