Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.770 | 3.850 | 3.600 | 3.710 | 12,156 | -0.05(-1.33%) |
Aug 30, 2016 | 3.740 | 3.870 | 3.710 | 3.760 | 19,900 | -0.03(-0.79%) |
Aug 29, 2016 | 3.790 | 3.930 | 3.760 | 3.790 | 38,117 | -0.03(-0.79%) |
Aug 26, 2016 | 3.540 | 3.820 | 3.530 | 3.820 | 22,066 | +0.20(+5.52%) |
Aug 25, 2016 | 3.550 | 3.680 | 3.530 | 3.620 | 32,625 | -0.18(-4.81%) |
Aug 24, 2016 | 3.550 | 3.880 | 3.510 | 3.803 | 51,725 | +0.29(+8.35%) |
Aug 23, 2016 | 3.510 | 3.550 | 3.510 | 3.510 | 9,682 | +0.00(+0.00%) |
Aug 22, 2016 | 3.510 | 3.620 | 3.500 | 3.510 | 36,579 | -0.12(-3.44%) |
Aug 19, 2016 | 3.530 | 3.660 | 3.530 | 3.635 | 1,727 | +0.12(+3.56%) |
Aug 18, 2016 | 3.530 | 3.540 | 3.450 | 3.510 | 55,723 | -0.05(-1.40%) |
Aug 17, 2016 | 3.580 | 3.713 | 3.530 | 3.560 | 15,782 | -0.01(-0.28%) |
Aug 15, 2016 | 3.660 | 3.570 | 3.570 | 3.570 | 79 | -0.09(-2.46%) |
Aug 12, 2016 | 3.660 | 3.690 | 3.660 | 3.660 | 4,239 | +0.00(+0.00%) |
Aug 11, 2016 | 3.720 | 3.720 | 3.660 | 3.660 | 1,244 | -0.01(-0.27%) |
Aug 09, 2016 | 3.660 | 3.670 | 3.670 | 3.670 | 123 | -0.04(-1.08%) |
Aug 08, 2016 | 3.640 | 3.710 | 3.560 | 3.710 | 2,420 | +0.07(+1.92%) |
Aug 05, 2016 | 3.640 | 3.699 | 3.561 | 3.640 | 7,628 | +0.03(+0.83%) |
Aug 04, 2016 | 3.650 | 3.650 | 3.550 | 3.610 | 2,074 | -0.05(-1.37%) |
Aug 02, 2016 | 3.540 | 3.660 | 3.660 | 3.660 | 31 | +0.12(+3.39%) |
Aug 01, 2016 | 3.580 | 3.740 | 3.540 | 3.540 | 2,982 | -0.01(-0.28%) |
Jul 29, 2016 | 3.641 | 3.641 | 3.550 | 3.550 | 1,107 | -0.13(-3.53%) |
Jul 28, 2016 | 3.660 | 3.730 | 3.660 | 3.680 | 4,078 | +0.05(+1.38%) |
Jul 27, 2016 | 3.600 | 3.630 | 3.600 | 3.630 | 12,541 | +0.11(+3.12%) |
Jul 26, 2016 | 3.460 | 3.590 | 3.460 | 3.520 | 81,242 | +0.02(+0.57%) |
Jul 25, 2016 | 3.500 | 3.500 | 3.499 | 3.500 | 7,136 | +0.05(+1.45%) |
Jul 22, 2016 | 3.540 | 3.561 | 3.450 | 3.450 | 21,827 | -0.08(-2.27%) |
Jul 21, 2016 | 3.600 | 3.600 | 3.530 | 3.530 | 6,924 | -0.05(-1.40%) |
Jul 20, 2016 | 3.550 | 3.580 | 3.540 | 3.580 | 1,187 | +0.05(+1.42%) |
Jul 19, 2016 | 3.510 | 3.530 | 3.510 | 3.530 | 356 | -0.02(-0.56%) |
Jul 18, 2016 | 3.539 | 3.580 | 3.500 | 3.550 | 15,074 | +0.04(+1.14%) |
Jul 15, 2016 | 3.510 | 3.510 | 3.510 | 3.510 | 309 | +0.00(+0.00%) |
Jul 14, 2016 | 3.470 | 3.510 | 3.470 | 3.510 | 3,026 | +0.04(+1.12%) |
Jul 13, 2016 | 3.460 | 3.589 | 3.460 | 3.471 | 1,272 | +0.01(+0.32%) |
Jul 12, 2016 | 3.582 | 3.582 | 3.450 | 3.460 | 10,017 | -0.09(-2.54%) |
Jul 11, 2016 | 3.710 | 3.710 | 3.430 | 3.550 | 18,342 | -0.16(-4.31%) |
Jul 08, 2016 | 3.660 | 3.710 | 3.670 | 3.710 | 759 | +0.04(+1.09%) |
Jul 07, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 258 | -0.01(-0.27%) |
Jul 05, 2016 | 3.790 | 3.790 | 3.680 | 3.680 | 2,209 | -0.02(-0.54%) |
Jul 01, 2016 | 3.780 | 3.700 | 3.700 | 3.700 | 4,600 | -0.05(-1.33%) |
Jun 30, 2016 | 3.950 | 3.950 | 3.740 | 3.750 | 2,449 | -0.03(-0.79%) |
Jun 29, 2016 | 3.670 | 3.790 | 3.660 | 3.780 | 2,831 | +0.12(+3.28%) |
Jun 28, 2016 | 3.840 | 3.900 | 3.670 | 3.660 | 5,467 | -0.18(-4.69%) |
Jun 27, 2016 | 3.860 | 3.880 | 3.840 | 3.840 | 7,802 | -0.08(-2.04%) |
Jun 24, 2016 | 3.857 | 3.920 | 3.857 | 3.920 | 3,649 | +0.00(+0.00%) |
Jun 23, 2016 | 3.920 | 3.924 | 3.920 | 3.920 | 2,520 | +0.00(+0.00%) |
Jun 22, 2016 | 3.900 | 3.950 | 3.900 | 3.920 | 3,576 | +0.04(+1.12%) |
Jun 21, 2016 | 3.950 | 3.950 | 3.876 | 3.876 | 1,295 | +0.01(+0.27%) |
Jun 20, 2016 | 3.950 | 3.950 | 3.866 | 3.866 | 1,139 | -0.08(-2.12%) |
Jun 17, 2016 | 3.880 | 3.950 | 3.870 | 3.950 | 6,201 | +0.07(+1.80%) |
Jun 16, 2016 | 3.900 | 3.900 | 3.880 | 3.880 | 1,154 | -0.02(-0.52%) |
Jun 15, 2016 | 3.930 | 3.940 | 3.900 | 3.900 | 2,057 | +0.00(+0.00%) |
Jun 14, 2016 | 3.920 | 3.920 | 3.890 | 3.900 | 1,193 | +0.03(+0.78%) |
Jun 13, 2016 | 3.930 | 3.930 | 3.870 | 3.870 | 1,561 | -0.05(-1.28%) |
Jun 10, 2016 | 3.952 | 3.960 | 3.920 | 3.920 | 9,663 | -0.08(-2.00%) |
Jun 09, 2016 | 3.980 | 4.000 | 3.950 | 4.000 | 8,433 | +0.03(+0.76%) |
Jun 07, 2016 | 3.980 | 3.970 | 3.970 | 3.970 | 5 | +0.07(+1.79%) |
Jun 06, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 1,278 | +0.02(+0.52%) |
Jun 03, 2016 | 3.920 | 3.970 | 3.880 | 3.880 | 824 | -0.07(-1.77%) |
Jun 02, 2016 | 3.959 | 3.960 | 3.950 | 3.950 | 1,894 | -0.03(-0.75%) |