Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.292 | 4.320 | 4.205 | 4.261 | 243,439 | -0.04(-1.00%) |
Aug 30, 2016 | 4.409 | 4.477 | 4.292 | 4.304 | 173,802 | -0.17(-3.73%) |
Aug 29, 2016 | 4.347 | 4.471 | 4.329 | 4.471 | 357,122 | +0.14(+3.25%) |
Aug 26, 2016 | 4.391 | 4.440 | 4.305 | 4.330 | 139,679 | +0.00(+0.00%) |
Aug 25, 2016 | 4.293 | 4.355 | 4.293 | 4.330 | 54,469 | +0.02(+0.57%) |
Aug 24, 2016 | 4.342 | 4.367 | 4.293 | 4.305 | 157,784 | -0.07(-1.54%) |
Aug 23, 2016 | 4.293 | 4.428 | 4.293 | 4.373 | 122,378 | +0.05(+1.13%) |
Aug 22, 2016 | 4.293 | 4.372 | 4.238 | 4.324 | 160,650 | -0.07(-1.67%) |
Aug 19, 2016 | 4.336 | 4.397 | 4.287 | 4.397 | 210,383 | +0.10(+2.28%) |
Aug 18, 2016 | 4.305 | 4.379 | 4.263 | 4.299 | 226,621 | +0.00(+0.00%) |
Aug 17, 2016 | 4.293 | 4.324 | 4.263 | 4.299 | 73,983 | -0.01(-0.14%) |
Aug 16, 2016 | 4.287 | 4.318 | 4.226 | 4.305 | 237,784 | +0.00(+0.00%) |
Aug 15, 2016 | 4.324 | 4.324 | 4.201 | 4.305 | 204,579 | +0.01(+0.14%) |
Aug 12, 2016 | 4.201 | 4.318 | 4.177 | 4.299 | 138,635 | +0.13(+3.09%) |
Aug 11, 2016 | 4.023 | 4.201 | 3.987 | 4.171 | 132,133 | +0.14(+3.50%) |
Aug 10, 2016 | 4.060 | 4.163 | 4.023 | 4.029 | 83,169 | -0.05(-1.20%) |
Aug 09, 2016 | 4.146 | 4.146 | 4.054 | 4.079 | 62,790 | -0.07(-1.77%) |
Aug 08, 2016 | 3.987 | 4.171 | 3.987 | 4.152 | 158,022 | +0.18(+4.64%) |
Aug 05, 2016 | 3.901 | 3.987 | 3.876 | 3.968 | 163,336 | +0.09(+2.37%) |
Aug 04, 2016 | 3.833 | 3.913 | 3.772 | 3.876 | 182,279 | +0.01(+0.32%) |
Aug 03, 2016 | 3.760 | 3.882 | 3.760 | 3.864 | 175,269 | +0.07(+1.94%) |
Aug 02, 2016 | 3.888 | 3.931 | 3.741 | 3.790 | 194,344 | -0.10(-2.52%) |
Aug 01, 2016 | 4.079 | 4.079 | 3.864 | 3.888 | 301,798 | -0.18(-4.37%) |
Jul 29, 2016 | 4.079 | 4.163 | 4.028 | 4.066 | 143,833 | -0.01(-0.30%) |
Jul 28, 2016 | 4.109 | 4.177 | 4.054 | 4.079 | 96,471 | -0.04(-0.89%) |
Jul 27, 2016 | 4.171 | 4.318 | 4.115 | 4.115 | 175,158 | -0.02(-0.59%) |
Jul 26, 2016 | 4.103 | 4.161 | 4.054 | 4.140 | 87,364 | +0.07(+1.65%) |
Jul 25, 2016 | 4.262 | 4.262 | 4.067 | 4.073 | 188,768 | -0.20(-4.71%) |
Jul 22, 2016 | 4.268 | 4.298 | 4.262 | 4.274 | 88,230 | +0.00(+0.00%) |
Jul 21, 2016 | 4.298 | 4.335 | 4.268 | 4.274 | 160,068 | -0.01(-0.28%) |
Jul 20, 2016 | 4.311 | 4.347 | 4.274 | 4.286 | 242,970 | -0.04(-0.85%) |
Jul 19, 2016 | 4.317 | 4.379 | 4.268 | 4.323 | 281,716 | +0.01(+0.14%) |
Jul 18, 2016 | 4.317 | 4.390 | 4.262 | 4.317 | 192,340 | -0.05(-1.12%) |
Jul 15, 2016 | 4.359 | 4.414 | 4.335 | 4.365 | 94,344 | +0.02(+0.42%) |
Jul 14, 2016 | 4.329 | 4.384 | 4.315 | 4.347 | 94,039 | +0.01(+0.28%) |
Jul 13, 2016 | 4.451 | 4.451 | 4.298 | 4.335 | 133,934 | -0.12(-2.60%) |
Jul 12, 2016 | 4.353 | 4.518 | 4.286 | 4.451 | 215,636 | +0.15(+3.40%) |
Jul 11, 2016 | 4.292 | 4.347 | 4.268 | 4.304 | 134,342 | +0.00(+0.00%) |
Jul 08, 2016 | 4.396 | 4.353 | 4.274 | 4.304 | 73,954 | -0.05(-1.12%) |
Jul 07, 2016 | 4.426 | 4.451 | 4.335 | 4.353 | 140,366 | -0.04(-0.83%) |
Jul 06, 2016 | 4.353 | 4.445 | 4.323 | 4.390 | 119,518 | -0.01(-0.28%) |
Jul 05, 2016 | 4.451 | 4.500 | 4.359 | 4.402 | 102,627 | -0.11(-2.43%) |
Jul 01, 2016 | 4.439 | 4.512 | 4.512 | 4.512 | 124,653 | +0.04(+0.96%) |
Jun 30, 2016 | 4.390 | 4.469 | 4.341 | 4.469 | 95,796 | +0.05(+1.10%) |
Jun 29, 2016 | 4.432 | 4.475 | 4.390 | 4.420 | 76,567 | -0.01(-0.28%) |
Jun 28, 2016 | 4.335 | 4.481 | 4.335 | 4.432 | 141,275 | +0.13(+3.04%) |
Jun 27, 2016 | 4.374 | 4.374 | 4.205 | 4.302 | 191,342 | -0.05(-1.25%) |
Jun 24, 2016 | 4.265 | 4.381 | 4.259 | 4.356 | 108,816 | -0.02(-0.55%) |
Jun 23, 2016 | 4.368 | 4.433 | 4.338 | 4.381 | 80,724 | +0.03(+0.70%) |
Jun 22, 2016 | 4.429 | 4.434 | 4.338 | 4.350 | 94,653 | -0.07(-1.65%) |
Jun 21, 2016 | 4.465 | 4.510 | 4.338 | 4.423 | 126,622 | -0.02(-0.41%) |
Jun 20, 2016 | 4.447 | 4.574 | 4.441 | 4.441 | 188,865 | +0.00(+0.00%) |
Jun 17, 2016 | 4.344 | 4.490 | 4.344 | 4.441 | 119,348 | +0.13(+2.95%) |
Jun 16, 2016 | 4.399 | 4.405 | 4.265 | 4.314 | 114,427 | -0.10(-2.20%) |
Jun 15, 2016 | 4.447 | 4.472 | 4.399 | 4.411 | 68,512 | -0.04(-0.82%) |
Jun 14, 2016 | 4.441 | 4.514 | 4.411 | 4.447 | 97,409 | +0.04(+0.83%) |
Jun 13, 2016 | 4.350 | 4.441 | 4.308 | 4.411 | 58,448 | +0.06(+1.39%) |
Jun 10, 2016 | 4.362 | 4.453 | 4.314 | 4.350 | 174,212 | -0.13(-2.98%) |
Jun 09, 2016 | 4.399 | 4.490 | 4.360 | 4.484 | 98,686 | +0.05(+1.23%) |
Jun 08, 2016 | 4.490 | 4.506 | 4.405 | 4.429 | 169,393 | +0.00(+0.00%) |
Jun 07, 2016 | 4.429 | 4.508 | 4.332 | 4.429 | 184,963 | -0.01(-0.14%) |
Jun 06, 2016 | 4.283 | 4.520 | 4.283 | 4.435 | 273,283 | +0.18(+4.13%) |
Jun 03, 2016 | 4.429 | 4.459 | 4.259 | 4.259 | 117,652 | -0.17(-3.84%) |
Jun 02, 2016 | 4.320 | 4.429 | 4.247 | 4.429 | 189,598 | +0.04(+0.83%) |