Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.463 | 4.481 | 4.410 | 4.470 | 26,618,740 | +0.00(+0.00%) |
Aug 30, 2016 | 4.455 | 4.478 | 4.417 | 4.470 | 14,422,734 | -0.02(-0.34%) |
Aug 29, 2016 | 4.432 | 4.500 | 4.402 | 4.485 | 52,125,348 | +0.07(+1.54%) |
Aug 26, 2016 | 4.515 | 4.568 | 4.402 | 4.417 | 32,138,794 | -0.08(-1.68%) |
Aug 25, 2016 | 4.591 | 4.613 | 4.485 | 4.493 | 27,399,574 | -0.08(-1.81%) |
Aug 24, 2016 | 4.545 | 4.598 | 4.530 | 4.576 | 8,661,543 | +0.00(+0.00%) |
Aug 23, 2016 | 4.636 | 4.659 | 4.568 | 4.576 | 15,065,310 | -0.02(-0.49%) |
Aug 22, 2016 | 4.651 | 4.651 | 4.568 | 4.598 | 10,275,995 | -0.06(-1.29%) |
Aug 19, 2016 | 4.636 | 4.689 | 4.598 | 4.659 | 14,058,040 | +0.02(+0.49%) |
Aug 18, 2016 | 4.674 | 4.689 | 4.628 | 4.636 | 17,168,566 | -0.08(-1.60%) |
Aug 17, 2016 | 4.674 | 4.726 | 4.636 | 4.711 | 29,729,398 | -0.02(-0.48%) |
Aug 16, 2016 | 4.719 | 4.764 | 4.689 | 4.734 | 16,159,649 | +0.01(+0.16%) |
Aug 15, 2016 | 4.696 | 4.749 | 4.674 | 4.726 | 17,070,498 | +0.05(+1.13%) |
Aug 12, 2016 | 4.659 | 4.726 | 4.647 | 4.674 | 23,222,164 | -0.01(-0.16%) |
Aug 11, 2016 | 4.613 | 4.681 | 4.606 | 4.681 | 20,542,156 | +0.09(+1.97%) |
Aug 10, 2016 | 4.636 | 4.643 | 4.583 | 4.591 | 17,196,970 | -0.03(-0.65%) |
Aug 09, 2016 | 4.583 | 4.636 | 4.568 | 4.621 | 20,547,026 | +0.02(+0.49%) |
Aug 08, 2016 | 4.530 | 4.598 | 4.527 | 4.598 | 32,156,010 | +0.05(+1.16%) |
Aug 05, 2016 | 4.470 | 4.545 | 4.425 | 4.545 | 31,235,754 | +0.13(+2.90%) |
Aug 04, 2016 | 4.312 | 4.425 | 4.312 | 4.417 | 25,254,298 | +0.10(+2.27%) |
Aug 03, 2016 | 4.297 | 4.342 | 4.267 | 4.319 | 38,866,960 | -0.02(-0.35%) |
Aug 02, 2016 | 4.387 | 4.402 | 4.312 | 4.334 | 23,734,088 | -0.04(-0.86%) |
Aug 01, 2016 | 4.304 | 4.395 | 4.282 | 4.372 | 20,174,894 | +0.02(+0.35%) |
Jul 29, 2016 | 4.391 | 4.402 | 4.320 | 4.357 | 45,061,672 | -0.07(-1.53%) |
Jul 28, 2016 | 4.417 | 4.444 | 4.402 | 4.425 | 6,239,945 | -0.01(-0.17%) |
Jul 27, 2016 | 4.440 | 4.463 | 4.387 | 4.432 | 9,761,990 | -0.01(-0.17%) |
Jul 26, 2016 | 4.417 | 4.478 | 4.414 | 4.440 | 8,214,482 | +0.02(+0.51%) |
Jul 25, 2016 | 4.395 | 4.447 | 4.387 | 4.417 | 8,088,567 | -0.04(-0.85%) |
Jul 22, 2016 | 4.402 | 4.470 | 4.365 | 4.455 | 14,503,979 | +0.05(+1.20%) |
Jul 21, 2016 | 4.402 | 4.425 | 4.365 | 4.402 | 9,152,156 | -0.02(-0.34%) |
Jul 20, 2016 | 4.410 | 4.432 | 4.380 | 4.417 | 11,410,807 | +0.02(+0.34%) |
Jul 19, 2016 | 4.365 | 4.398 | 4.357 | 4.402 | 11,391,106 | +0.01(+0.17%) |
Jul 18, 2016 | 4.349 | 4.414 | 4.342 | 4.395 | 13,547,244 | +0.04(+0.87%) |
Jul 15, 2016 | 4.387 | 4.395 | 4.319 | 4.357 | 10,369,558 | -0.08(-1.70%) |
Jul 14, 2016 | 4.432 | 4.463 | 4.387 | 4.432 | 16,156,371 | +0.06(+1.38%) |
Jul 13, 2016 | 4.372 | 4.387 | 4.334 | 4.372 | 9,026,010 | -0.02(-0.51%) |
Jul 12, 2016 | 4.410 | 4.455 | 4.387 | 4.395 | 9,550,899 | +0.03(+0.68%) |
Jul 11, 2016 | 4.402 | 4.406 | 4.342 | 4.365 | 14,881,954 | -0.05(-1.19%) |
Jul 08, 2016 | 4.342 | 4.455 | 4.245 | 4.417 | 20,740,264 | +0.17(+4.06%) |
Jul 07, 2016 | 4.305 | 4.312 | 4.238 | 4.245 | 13,828,106 | -0.06(-1.39%) |
Jul 06, 2016 | 4.320 | 4.327 | 4.245 | 4.305 | 11,011,309 | -0.04(-1.03%) |
Jul 05, 2016 | 4.327 | 4.372 | 4.305 | 4.350 | 17,004,016 | -0.07(-1.69%) |
Jul 01, 2016 | 4.447 | 4.425 | 4.425 | 4.425 | 13,649,403 | +0.00(+0.00%) |
Jun 30, 2016 | 4.387 | 4.455 | 4.365 | 4.425 | 12,914,978 | +0.05(+1.20%) |
Jun 29, 2016 | 4.297 | 4.410 | 4.297 | 4.372 | 18,983,722 | +0.16(+3.91%) |
Jun 28, 2016 | 4.178 | 4.249 | 4.170 | 4.208 | 31,388,596 | +0.11(+2.74%) |
Jun 27, 2016 | 4.065 | 4.140 | 4.035 | 4.095 | 36,263,932 | +0.01(+0.37%) |
Jun 24, 2016 | 3.990 | 4.095 | 3.983 | 4.080 | 14,737,981 | -0.07(-1.62%) |
Jun 23, 2016 | 4.080 | 4.148 | 4.073 | 4.148 | 7,234,746 | +0.13(+3.17%) |
Jun 22, 2016 | 4.080 | 4.095 | 4.013 | 4.020 | 15,532,603 | -0.04(-1.10%) |
Jun 21, 2016 | 4.118 | 4.125 | 4.050 | 4.065 | 11,340,928 | -0.01(-0.37%) |
Jun 20, 2016 | 4.103 | 4.163 | 4.050 | 4.080 | 13,488,219 | +0.04(+0.93%) |
Jun 17, 2016 | 4.043 | 4.065 | 4.005 | 4.043 | 12,398,982 | +0.01(+0.37%) |
Jun 16, 2016 | 3.938 | 4.035 | 3.901 | 4.028 | 9,024,482 | +0.06(+1.51%) |
Jun 15, 2016 | 3.990 | 4.020 | 3.927 | 3.968 | 13,998,742 | -0.01(-0.19%) |
Jun 14, 2016 | 4.028 | 4.058 | 3.931 | 3.976 | 19,619,020 | -0.07(-1.85%) |
Jun 13, 2016 | 4.028 | 4.073 | 4.020 | 4.050 | 10,723,667 | +0.00(+0.00%) |
Jun 10, 2016 | 4.140 | 4.140 | 4.050 | 4.050 | 9,828,982 | -0.17(-4.08%) |
Jun 09, 2016 | 4.230 | 4.245 | 4.178 | 4.223 | 12,385,429 | -0.03(-0.70%) |
Jun 08, 2016 | 4.185 | 4.282 | 4.155 | 4.253 | 22,432,302 | +0.13(+3.27%) |
Jun 07, 2016 | 4.110 | 4.140 | 4.095 | 4.118 | 13,644,008 | -0.03(-0.72%) |
Jun 06, 2016 | 4.140 | 4.163 | 4.118 | 4.148 | 11,815,344 | +0.01(+0.36%) |
Jun 03, 2016 | 4.073 | 4.133 | 4.058 | 4.133 | 27,282,092 | +0.12(+2.99%) |
Jun 02, 2016 | 3.968 | 4.013 | 3.953 | 4.013 | 15,217,672 | -0.01(-0.37%) |