Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.694 | 3.694 | 3.643 | 3.660 | 479,562 | -0.03(-0.80%) |
Aug 30, 2016 | 3.668 | 3.710 | 3.622 | 3.689 | 676,957 | +0.03(+0.80%) |
Aug 29, 2016 | 3.660 | 3.668 | 3.635 | 3.660 | 526,565 | +0.02(+0.46%) |
Aug 26, 2016 | 3.610 | 3.652 | 3.610 | 3.643 | 614,544 | +0.03(+0.70%) |
Aug 25, 2016 | 3.652 | 3.654 | 3.610 | 3.618 | 487,829 | -0.03(-0.92%) |
Aug 24, 2016 | 3.673 | 3.685 | 3.618 | 3.652 | 560,365 | -0.03(-0.91%) |
Aug 23, 2016 | 3.668 | 3.694 | 3.664 | 3.685 | 420,647 | +0.03(+0.92%) |
Aug 22, 2016 | 3.664 | 3.668 | 3.643 | 3.652 | 396,355 | -0.01(-0.34%) |
Aug 19, 2016 | 3.648 | 3.673 | 3.627 | 3.664 | 474,356 | +0.02(+0.46%) |
Aug 18, 2016 | 3.589 | 3.656 | 3.580 | 3.648 | 772,258 | +0.05(+1.40%) |
Aug 17, 2016 | 3.601 | 3.606 | 3.572 | 3.597 | 381,632 | +0.00(+0.00%) |
Aug 16, 2016 | 3.580 | 3.610 | 3.564 | 3.597 | 389,377 | +0.01(+0.23%) |
Aug 15, 2016 | 3.593 | 3.610 | 3.572 | 3.589 | 549,928 | +0.01(+0.23%) |
Aug 12, 2016 | 3.564 | 3.610 | 3.557 | 3.580 | 325,361 | +0.00(+0.12%) |
Aug 11, 2016 | 3.597 | 3.597 | 3.559 | 3.576 | 490,478 | +0.00(+0.00%) |
Aug 10, 2016 | 3.551 | 3.589 | 3.551 | 3.576 | 533,760 | +0.02(+0.59%) |
Aug 09, 2016 | 3.513 | 3.564 | 3.513 | 3.555 | 491,660 | +0.03(+0.83%) |
Aug 08, 2016 | 3.526 | 3.543 | 3.526 | 3.526 | 470,821 | -0.02(-0.47%) |
Aug 05, 2016 | 3.513 | 3.543 | 3.496 | 3.543 | 579,739 | +0.03(+0.96%) |
Aug 04, 2016 | 3.522 | 3.522 | 3.486 | 3.509 | 428,775 | -0.00(-0.12%) |
Aug 03, 2016 | 3.471 | 3.517 | 3.471 | 3.513 | 728,349 | +0.05(+1.45%) |
Aug 02, 2016 | 3.475 | 3.484 | 3.450 | 3.463 | 394,187 | -0.02(-0.60%) |
Aug 01, 2016 | 3.509 | 3.522 | 3.480 | 3.484 | 698,985 | -0.03(-0.72%) |
Jul 29, 2016 | 3.517 | 3.530 | 3.484 | 3.509 | 763,702 | -0.00(-0.12%) |
Jul 28, 2016 | 3.425 | 3.568 | 3.383 | 3.513 | 1,009,778 | +0.02(+0.60%) |
Jul 27, 2016 | 3.484 | 3.526 | 3.475 | 3.492 | 492,313 | +0.00(+0.12%) |
Jul 26, 2016 | 3.492 | 3.505 | 3.480 | 3.488 | 637,123 | -0.01(-0.36%) |
Jul 25, 2016 | 3.475 | 3.513 | 3.463 | 3.501 | 599,916 | +0.02(+0.60%) |
Jul 22, 2016 | 3.480 | 3.501 | 3.475 | 3.480 | 283,830 | +0.00(+0.00%) |
Jul 21, 2016 | 3.480 | 3.488 | 3.438 | 3.480 | 797,640 | +0.01(+0.36%) |
Jul 20, 2016 | 3.450 | 3.471 | 3.400 | 3.467 | 950,484 | +0.01(+0.24%) |
Jul 19, 2016 | 3.429 | 3.473 | 3.408 | 3.459 | 519,435 | +0.02(+0.61%) |
Jul 18, 2016 | 3.417 | 3.450 | 3.417 | 3.438 | 436,683 | +0.02(+0.61%) |
Jul 15, 2016 | 3.387 | 3.419 | 3.379 | 3.417 | 479,405 | +0.04(+1.12%) |
Jul 14, 2016 | 3.383 | 3.383 | 3.366 | 3.379 | 430,555 | +0.02(+0.50%) |
Jul 13, 2016 | 3.370 | 3.383 | 3.341 | 3.362 | 472,398 | -0.01(-0.25%) |
Jul 12, 2016 | 3.370 | 3.375 | 3.345 | 3.370 | 580,783 | +0.02(+0.50%) |
Jul 11, 2016 | 3.358 | 3.375 | 3.341 | 3.354 | 817,319 | +0.00(+0.00%) |
Jul 08, 2016 | 3.329 | 3.366 | 3.320 | 3.354 | 877,123 | +0.03(+1.01%) |
Jul 07, 2016 | 3.278 | 3.329 | 3.263 | 3.320 | 809,838 | +0.01(+0.38%) |
Jul 05, 2016 | 3.261 | 3.308 | 3.257 | 3.308 | 990,075 | +0.02(+0.64%) |
Jul 01, 2016 | 3.291 | 3.287 | 3.287 | 3.287 | 792,639 | +0.02(+0.64%) |
Jun 30, 2016 | 3.232 | 3.266 | 3.221 | 3.266 | 737,393 | +0.05(+1.43%) |
Jun 29, 2016 | 3.198 | 3.232 | 3.177 | 3.219 | 950,922 | +0.06(+1.99%) |
Jun 28, 2016 | 3.161 | 3.203 | 3.148 | 3.156 | 507,139 | +0.01(+0.27%) |
Jun 27, 2016 | 3.207 | 3.207 | 3.133 | 3.148 | 880,554 | -0.08(-2.34%) |
Jun 24, 2016 | 3.148 | 3.261 | 3.140 | 3.224 | 1,041,012 | -0.01(-0.26%) |
Jun 23, 2016 | 3.228 | 3.253 | 3.207 | 3.232 | 831,721 | +0.02(+0.52%) |
Jun 22, 2016 | 3.207 | 3.228 | 3.196 | 3.215 | 584,735 | +0.00(+0.13%) |
Jun 21, 2016 | 3.211 | 3.226 | 3.167 | 3.211 | 807,410 | +0.02(+0.66%) |
Jun 20, 2016 | 3.173 | 3.200 | 3.165 | 3.190 | 1,318,409 | +0.02(+0.66%) |
Jun 17, 2016 | 3.119 | 3.177 | 3.119 | 3.169 | 1,060,078 | +0.04(+1.34%) |
Jun 16, 2016 | 3.140 | 3.169 | 3.098 | 3.127 | 1,644,938 | -0.03(-1.06%) |
Jun 15, 2016 | 3.190 | 3.203 | 3.131 | 3.161 | 1,578,377 | -0.00(-0.13%) |
Jun 14, 2016 | 3.157 | 3.175 | 3.087 | 3.165 | 1,629,157 | -0.01(-0.26%) |
Jun 13, 2016 | 3.157 | 3.184 | 3.157 | 3.173 | 977,847 | -0.00(-0.13%) |
Jun 10, 2016 | 3.169 | 3.194 | 3.161 | 3.177 | 674,749 | -0.02(-0.77%) |
Jun 09, 2016 | 3.185 | 3.234 | 3.104 | 3.202 | 1,002,369 | -0.00(-0.13%) |
Jun 08, 2016 | 3.255 | 3.267 | 3.161 | 3.206 | 1,286,271 | -0.03(-1.01%) |
Jun 07, 2016 | 3.287 | 3.304 | 3.230 | 3.238 | 1,034,027 | -0.03(-0.88%) |
Jun 06, 2016 | 3.222 | 3.291 | 3.222 | 3.267 | 849,731 | +0.06(+1.78%) |
Jun 03, 2016 | 3.185 | 3.242 | 3.181 | 3.210 | 805,983 | +0.02(+0.64%) |
Jun 02, 2016 | 3.157 | 3.206 | 3.157 | 3.189 | 675,949 | +0.02(+0.51%) |