Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.380 | 4.420 | 4.360 | 4.420 | 827 | +0.07(+1.61%) |
Aug 30, 2016 | 4.290 | 4.350 | 4.260 | 4.350 | 5,438 | +0.09(+2.11%) |
Aug 29, 2016 | 4.270 | 4.270 | 4.230 | 4.260 | 2,657 | -0.06(-1.39%) |
Aug 26, 2016 | 4.440 | 4.440 | 4.310 | 4.320 | 1,616 | +0.00(+0.00%) |
Aug 25, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 446 | -0.08(-1.82%) |
Aug 24, 2016 | 4.320 | 4.400 | 4.310 | 4.400 | 3,458 | -0.03(-0.68%) |
Aug 23, 2016 | 4.400 | 4.430 | 4.300 | 4.430 | 3,001 | -0.02(-0.45%) |
Aug 22, 2016 | 4.310 | 4.480 | 4.300 | 4.450 | 18,572 | +0.03(+0.68%) |
Aug 19, 2016 | 4.420 | 4.420 | 4.300 | 4.420 | 4,362 | +0.02(+0.45%) |
Aug 18, 2016 | 4.351 | 4.400 | 4.350 | 4.400 | 3,597 | +0.01(+0.23%) |
Aug 17, 2016 | 4.390 | 4.390 | 4.390 | 4.390 | 127 | +0.02(+0.46%) |
Aug 16, 2016 | 4.300 | 4.390 | 4.300 | 4.370 | 5,226 | +0.04(+0.92%) |
Aug 15, 2016 | 4.342 | 4.350 | 4.300 | 4.330 | 1,391 | -0.05(-1.14%) |
Aug 11, 2016 | 4.350 | 4.380 | 4.380 | 4.380 | 20 | +0.04(+0.92%) |
Aug 10, 2016 | 4.340 | 4.370 | 4.300 | 4.340 | 15,727 | -0.01(-0.23%) |
Aug 09, 2016 | 4.314 | 4.350 | 4.314 | 4.350 | 515 | +0.02(+0.46%) |
Aug 08, 2016 | 4.350 | 4.350 | 4.310 | 4.330 | 1,941 | -0.07(-1.59%) |
Aug 05, 2016 | 4.450 | 4.450 | 4.400 | 4.400 | 1,750 | +0.08(+1.79%) |
Aug 04, 2016 | 4.320 | 4.322 | 4.300 | 4.322 | 3,492 | -0.05(-1.09%) |
Aug 03, 2016 | 4.320 | 4.370 | 4.310 | 4.370 | 1,158 | +0.02(+0.46%) |
Aug 02, 2016 | 4.300 | 4.350 | 4.300 | 4.350 | 350 | -0.05(-1.14%) |
Aug 01, 2016 | 4.340 | 4.420 | 4.300 | 4.400 | 7,053 | +0.08(+1.85%) |
Jul 29, 2016 | 4.400 | 4.430 | 4.320 | 4.320 | 5,468 | -0.11(-2.48%) |
Jul 28, 2016 | 4.370 | 4.450 | 4.370 | 4.430 | 3,509 | +0.08(+1.84%) |
Jul 27, 2016 | 4.450 | 4.450 | 4.300 | 4.350 | 3,905 | -0.07(-1.58%) |
Jul 26, 2016 | 4.440 | 4.440 | 4.420 | 4.420 | 285 | -0.01(-0.23%) |
Jul 25, 2016 | 4.400 | 4.430 | 4.361 | 4.430 | 2,710 | +0.01(+0.23%) |
Jul 22, 2016 | 4.350 | 4.440 | 4.290 | 4.420 | 8,640 | +0.12(+2.79%) |
Jul 21, 2016 | 4.270 | 4.300 | 4.270 | 4.300 | 6,759 | -0.01(-0.23%) |
Jul 20, 2016 | 4.250 | 4.310 | 4.250 | 4.310 | 7,597 | +0.11(+2.62%) |
Jul 19, 2016 | 4.180 | 4.230 | 4.180 | 4.200 | 2,449 | +0.00(+0.00%) |
Jul 18, 2016 | 4.200 | 4.230 | 4.200 | 4.200 | 5,273 | -0.03(-0.71%) |
Jul 15, 2016 | 4.250 | 4.250 | 4.200 | 4.230 | 12,506 | -0.02(-0.47%) |
Jul 14, 2016 | 4.220 | 4.250 | 4.220 | 4.250 | 6,522 | +0.02(+0.47%) |
Jul 12, 2016 | 4.200 | 4.230 | 4.230 | 4.230 | 79 | +0.03(+0.71%) |
Jul 11, 2016 | 4.210 | 4.250 | 4.200 | 4.200 | 1,301 | -0.05(-1.18%) |
Jul 08, 2016 | 4.220 | 4.250 | 4.216 | 4.250 | 1,153 | -0.02(-0.47%) |
Jul 06, 2016 | 4.260 | 4.270 | 4.270 | 4.270 | 2 | -0.03(-0.70%) |
Jul 05, 2016 | 4.255 | 4.300 | 4.220 | 4.300 | 3,526 | +0.05(+1.18%) |
Jul 01, 2016 | 4.240 | 4.250 | 4.250 | 4.250 | 2,900 | +0.00(+0.00%) |
Jun 30, 2016 | 4.280 | 4.280 | 4.220 | 4.250 | 4,532 | -0.04(-0.93%) |
Jun 29, 2016 | 4.380 | 4.380 | 4.290 | 4.290 | 590 | -0.02(-0.46%) |
Jun 28, 2016 | 4.356 | 4.356 | 4.310 | 4.310 | 974 | +0.03(+0.70%) |
Jun 27, 2016 | 4.220 | 4.300 | 4.210 | 4.280 | 3,586 | -0.02(-0.47%) |
Jun 24, 2016 | 4.280 | 4.350 | 4.280 | 4.300 | 2,342 | -0.07(-1.60%) |
Jun 23, 2016 | 4.400 | 4.450 | 4.280 | 4.370 | 9,980 | -0.03(-0.68%) |
Jun 22, 2016 | 4.322 | 4.480 | 4.322 | 4.400 | 971 | +0.08(+1.85%) |
Jun 21, 2016 | 4.410 | 4.410 | 4.290 | 4.320 | 604 | +0.01(+0.23%) |
Jun 20, 2016 | 4.210 | 4.350 | 4.210 | 4.310 | 4,528 | +0.09(+2.13%) |
Jun 17, 2016 | 4.250 | 4.320 | 4.190 | 4.220 | 3,257 | +0.00(+0.00%) |
Jun 16, 2016 | 4.150 | 4.220 | 4.150 | 4.220 | 1,708 | -0.13(-2.99%) |
Jun 15, 2016 | 4.100 | 4.390 | 4.100 | 4.350 | 17,701 | +0.23(+5.58%) |
Jun 14, 2016 | 4.110 | 4.165 | 4.100 | 4.120 | 14,302 | -0.03(-0.72%) |
Jun 13, 2016 | 4.140 | 4.150 | 4.100 | 4.150 | 10,891 | +0.01(+0.24%) |
Jun 10, 2016 | 4.120 | 4.140 | 4.120 | 4.140 | 6,630 | +0.01(+0.24%) |
Jun 09, 2016 | 4.100 | 4.160 | 4.100 | 4.130 | 7,384 | +0.02(+0.49%) |
Jun 08, 2016 | 4.135 | 4.150 | 4.110 | 4.110 | 15,602 | -0.01(-0.24%) |
Jun 07, 2016 | 4.190 | 4.210 | 4.100 | 4.120 | 14,796 | -0.03(-0.72%) |
Jun 06, 2016 | 4.123 | 4.190 | 4.100 | 4.150 | 15,060 | -0.02(-0.48%) |
Jun 03, 2016 | 4.110 | 4.170 | 4.100 | 4.170 | 51,749 | +0.04(+0.97%) |
Jun 02, 2016 | 4.080 | 4.190 | 4.080 | 4.130 | 9,056 | +0.02(+0.49%) |