Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.396 | 4.406 | 4.301 | 4.349 | 406,771 | -0.03(-0.65%) |
Aug 30, 2016 | 4.368 | 4.401 | 4.311 | 4.377 | 484,705 | +0.01(+0.22%) |
Aug 29, 2016 | 4.306 | 4.377 | 4.304 | 4.368 | 493,527 | +0.09(+1.99%) |
Aug 26, 2016 | 4.283 | 4.287 | 4.240 | 4.283 | 291,440 | +0.03(+0.67%) |
Aug 25, 2016 | 4.297 | 4.313 | 4.240 | 4.254 | 541,252 | -0.03(-0.66%) |
Aug 24, 2016 | 4.306 | 4.306 | 4.268 | 4.283 | 376,596 | -0.02(-0.55%) |
Aug 23, 2016 | 4.230 | 4.330 | 4.216 | 4.306 | 780,070 | +0.09(+2.13%) |
Aug 22, 2016 | 4.211 | 4.226 | 4.178 | 4.216 | 315,804 | +0.02(+0.45%) |
Aug 19, 2016 | 4.197 | 4.229 | 4.188 | 4.197 | 313,311 | -0.00(-0.11%) |
Aug 18, 2016 | 4.197 | 4.216 | 4.188 | 4.202 | 274,207 | +0.02(+0.60%) |
Aug 17, 2016 | 4.130 | 4.182 | 4.092 | 4.177 | 474,846 | +0.01(+0.34%) |
Aug 16, 2016 | 4.135 | 4.182 | 4.097 | 4.163 | 963,062 | +0.05(+1.26%) |
Aug 15, 2016 | 4.111 | 4.116 | 4.092 | 4.111 | 811,577 | +0.03(+0.69%) |
Aug 12, 2016 | 4.045 | 4.097 | 4.045 | 4.083 | 558,126 | +0.01(+0.35%) |
Aug 11, 2016 | 4.031 | 4.092 | 4.022 | 4.069 | 564,038 | +0.04(+0.93%) |
Aug 10, 2016 | 4.036 | 4.036 | 4.008 | 4.031 | 637,835 | +0.00(+0.00%) |
Aug 09, 2016 | 3.984 | 4.045 | 3.984 | 4.031 | 872,985 | +0.09(+2.27%) |
Aug 08, 2016 | 3.820 | 3.958 | 3.809 | 3.942 | 1,460,599 | +0.16(+4.10%) |
Aug 05, 2016 | 3.782 | 3.806 | 3.683 | 3.787 | 579,546 | +0.00(+0.00%) |
Aug 04, 2016 | 3.829 | 3.832 | 3.763 | 3.787 | 649,874 | -0.04(-1.11%) |
Aug 03, 2016 | 3.707 | 3.834 | 3.693 | 3.829 | 949,435 | +0.16(+4.36%) |
Aug 02, 2016 | 3.594 | 3.674 | 3.594 | 3.669 | 947,711 | +0.14(+4.00%) |
Aug 01, 2016 | 3.580 | 3.599 | 3.500 | 3.528 | 499,895 | -0.05(-1.45%) |
Jul 29, 2016 | 3.575 | 3.582 | 3.547 | 3.580 | 305,961 | +0.00(+0.13%) |
Jul 28, 2016 | 3.561 | 3.580 | 3.542 | 3.575 | 221,565 | +0.02(+0.66%) |
Jul 27, 2016 | 3.566 | 3.575 | 3.537 | 3.552 | 261,157 | -0.01(-0.40%) |
Jul 26, 2016 | 3.575 | 3.580 | 3.544 | 3.566 | 336,623 | +0.00(+0.00%) |
Jul 25, 2016 | 3.537 | 3.584 | 3.486 | 3.566 | 427,631 | +0.04(+1.07%) |
Jul 22, 2016 | 3.481 | 3.537 | 3.481 | 3.528 | 245,746 | +0.04(+1.21%) |
Jul 21, 2016 | 3.528 | 3.528 | 3.439 | 3.486 | 533,456 | -0.05(-1.33%) |
Jul 20, 2016 | 3.561 | 3.561 | 3.519 | 3.533 | 253,857 | -0.00(-0.10%) |
Jul 19, 2016 | 3.522 | 3.546 | 3.512 | 3.536 | 308,329 | +0.01(+0.40%) |
Jul 18, 2016 | 3.499 | 3.541 | 3.499 | 3.522 | 427,199 | +0.02(+0.53%) |
Jul 15, 2016 | 3.476 | 3.513 | 3.466 | 3.504 | 350,606 | +0.03(+0.81%) |
Jul 14, 2016 | 3.471 | 3.476 | 3.452 | 3.476 | 353,560 | +0.02(+0.68%) |
Jul 13, 2016 | 3.434 | 3.462 | 3.433 | 3.452 | 287,229 | +0.02(+0.54%) |
Jul 12, 2016 | 3.420 | 3.443 | 3.392 | 3.434 | 424,404 | +0.01(+0.41%) |
Jul 11, 2016 | 3.415 | 3.443 | 3.392 | 3.420 | 437,972 | +0.00(+0.00%) |
Jul 08, 2016 | 3.434 | 3.443 | 3.410 | 3.420 | 330,635 | -0.00(-0.14%) |
Jul 07, 2016 | 3.410 | 3.424 | 3.406 | 3.424 | 268,020 | +0.04(+1.10%) |
Jul 05, 2016 | 3.368 | 3.396 | 3.354 | 3.387 | 267,144 | +0.01(+0.41%) |
Jul 01, 2016 | 3.340 | 3.373 | 3.373 | 3.373 | 305,453 | +0.03(+0.98%) |
Jun 30, 2016 | 3.350 | 3.350 | 3.322 | 3.340 | 251,050 | +0.00(+0.00%) |
Jun 29, 2016 | 3.312 | 3.340 | 3.294 | 3.340 | 197,282 | +0.04(+1.27%) |
Jun 28, 2016 | 3.289 | 3.312 | 3.275 | 3.298 | 225,077 | +0.03(+0.86%) |
Jun 27, 2016 | 3.298 | 3.307 | 3.266 | 3.270 | 470,983 | -0.04(-1.27%) |
Jun 24, 2016 | 3.275 | 3.340 | 3.266 | 3.312 | 444,870 | -0.02(-0.70%) |
Jun 23, 2016 | 3.345 | 3.345 | 3.317 | 3.336 | 208,786 | +0.02(+0.70%) |
Jun 22, 2016 | 3.322 | 3.350 | 3.298 | 3.312 | 201,074 | -0.01(-0.28%) |
Jun 21, 2016 | 3.340 | 3.340 | 3.303 | 3.322 | 201,963 | -0.00(-0.14%) |
Jun 20, 2016 | 3.308 | 3.378 | 3.298 | 3.326 | 580,970 | +0.03(+0.85%) |
Jun 17, 2016 | 3.284 | 3.303 | 3.284 | 3.298 | 192,195 | +0.00(+0.14%) |
Jun 16, 2016 | 3.266 | 3.294 | 3.261 | 3.294 | 246,028 | +0.02(+0.57%) |
Jun 15, 2016 | 3.284 | 3.294 | 3.266 | 3.275 | 276,757 | +0.01(+0.18%) |
Jun 14, 2016 | 3.265 | 3.278 | 3.241 | 3.269 | 448,492 | +0.00(+0.14%) |
Jun 13, 2016 | 3.265 | 3.283 | 3.241 | 3.265 | 480,605 | +0.01(+0.28%) |
Jun 10, 2016 | 3.265 | 3.269 | 3.225 | 3.255 | 520,571 | -0.01(-0.42%) |
Jun 09, 2016 | 3.269 | 3.283 | 3.239 | 3.269 | 430,304 | -0.01(-0.28%) |
Jun 08, 2016 | 3.297 | 3.306 | 3.260 | 3.278 | 364,432 | -0.01(-0.28%) |
Jun 07, 2016 | 3.283 | 3.292 | 3.251 | 3.288 | 594,778 | +0.01(+0.28%) |
Jun 06, 2016 | 3.241 | 3.283 | 3.204 | 3.278 | 981,782 | +0.04(+1.14%) |
Jun 03, 2016 | 3.251 | 3.251 | 3.214 | 3.241 | 649,965 | -0.01(-0.28%) |
Jun 02, 2016 | 3.237 | 3.251 | 3.223 | 3.251 | 315,675 | +0.01(+0.43%) |