Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.878 | 3.930 | 3.870 | 3.900 | 13,500 | +0.04(+1.04%) |
Aug 30, 2016 | 3.830 | 3.880 | 3.830 | 3.860 | 20,222 | -0.00(-0.12%) |
Aug 29, 2016 | 3.890 | 3.950 | 3.850 | 3.865 | 33,116 | -0.04(-0.90%) |
Aug 26, 2016 | 3.930 | 4.051 | 3.900 | 3.900 | 19,304 | -0.07(-1.76%) |
Aug 25, 2016 | 4.060 | 4.130 | 3.940 | 3.970 | 24,775 | -0.13(-3.17%) |
Aug 24, 2016 | 4.100 | 4.190 | 4.070 | 4.100 | 16,499 | -0.04(-0.97%) |
Aug 23, 2016 | 4.070 | 4.170 | 4.060 | 4.140 | 13,552 | +0.13(+3.24%) |
Aug 22, 2016 | 4.070 | 4.290 | 4.010 | 4.010 | 28,496 | -0.03(-0.74%) |
Aug 19, 2016 | 3.920 | 4.170 | 3.920 | 4.040 | 46,679 | +0.12(+3.06%) |
Aug 18, 2016 | 3.750 | 3.970 | 3.660 | 3.920 | 297,461 | +0.14(+3.70%) |
Aug 17, 2016 | 3.750 | 3.850 | 3.740 | 3.780 | 138,117 | +0.07(+1.89%) |
Aug 16, 2016 | 3.680 | 3.740 | 3.630 | 3.710 | 12,042 | +0.02(+0.54%) |
Aug 15, 2016 | 3.630 | 3.690 | 3.600 | 3.690 | 34,996 | +0.10(+2.79%) |
Aug 12, 2016 | 3.600 | 3.630 | 3.520 | 3.590 | 29,295 | +0.04(+1.13%) |
Aug 11, 2016 | 3.700 | 3.700 | 3.510 | 3.550 | 20,890 | -0.18(-4.83%) |
Aug 10, 2016 | 3.720 | 3.740 | 3.620 | 3.730 | 17,965 | +0.04(+1.08%) |
Aug 09, 2016 | 3.630 | 3.720 | 3.583 | 3.690 | 20,638 | +0.09(+2.50%) |
Aug 08, 2016 | 3.530 | 3.640 | 3.530 | 3.600 | 5,423 | +0.09(+2.56%) |
Aug 05, 2016 | 3.460 | 3.590 | 3.460 | 3.510 | 19,135 | +0.04(+1.18%) |
Aug 04, 2016 | 3.491 | 3.520 | 3.410 | 3.469 | 39,886 | -0.05(-1.44%) |
Aug 03, 2016 | 3.530 | 3.550 | 3.500 | 3.520 | 10,015 | +0.03(+0.86%) |
Aug 02, 2016 | 3.540 | 3.630 | 3.490 | 3.490 | 27,698 | -0.06(-1.69%) |
Aug 01, 2016 | 3.500 | 3.580 | 3.500 | 3.550 | 12,814 | +0.04(+1.14%) |
Jul 29, 2016 | 3.570 | 3.580 | 3.500 | 3.510 | 13,038 | -0.04(-1.13%) |
Jul 28, 2016 | 3.720 | 3.720 | 3.510 | 3.550 | 18,436 | -0.12(-3.26%) |
Jul 27, 2016 | 3.670 | 3.760 | 3.640 | 3.670 | 3,658 | +0.00(+0.04%) |
Jul 26, 2016 | 3.680 | 3.830 | 3.650 | 3.668 | 104,780 | -0.02(-0.60%) |
Jul 25, 2016 | 3.739 | 3.739 | 3.630 | 3.690 | 6,369 | +0.01(+0.27%) |
Jul 22, 2016 | 3.690 | 3.740 | 3.640 | 3.680 | 16,400 | -0.02(-0.54%) |
Jul 21, 2016 | 3.670 | 3.720 | 3.660 | 3.700 | 17,664 | +0.06(+1.65%) |
Jul 20, 2016 | 3.600 | 3.680 | 3.600 | 3.640 | 19,147 | -0.01(-0.27%) |
Jul 19, 2016 | 3.670 | 3.690 | 3.591 | 3.650 | 11,141 | -0.05(-1.35%) |
Jul 18, 2016 | 3.700 | 3.710 | 3.677 | 3.700 | 6,351 | +0.01(+0.27%) |
Jul 15, 2016 | 3.720 | 3.740 | 3.550 | 3.690 | 47,237 | +0.02(+0.54%) |
Jul 14, 2016 | 3.600 | 3.740 | 3.600 | 3.670 | 61,233 | +0.10(+2.80%) |
Jul 13, 2016 | 3.450 | 3.580 | 3.450 | 3.570 | 33,886 | +0.09(+2.59%) |
Jul 12, 2016 | 3.550 | 3.560 | 3.450 | 3.480 | 66,950 | -0.01(-0.29%) |
Jul 11, 2016 | 3.400 | 3.640 | 3.400 | 3.490 | 91,218 | +0.14(+4.18%) |
Jul 08, 2016 | 3.320 | 3.390 | 3.230 | 3.350 | 28,447 | +0.12(+3.72%) |
Jul 07, 2016 | 3.210 | 3.280 | 3.210 | 3.230 | 36,882 | +0.05(+1.57%) |
Jul 05, 2016 | 3.170 | 3.190 | 3.160 | 3.180 | 50,583 | -0.02(-0.63%) |
Jul 01, 2016 | 3.260 | 3.200 | 3.200 | 3.200 | 94,400 | -0.03(-0.93%) |
Jun 30, 2016 | 3.270 | 3.270 | 3.180 | 3.230 | 40,954 | +0.00(+0.00%) |
Jun 29, 2016 | 3.220 | 3.260 | 3.170 | 3.230 | 111,606 | +0.08(+2.54%) |
Jun 28, 2016 | 3.290 | 3.320 | 3.100 | 3.150 | 125,283 | -0.06(-1.87%) |
Jun 27, 2016 | 3.330 | 3.330 | 3.160 | 3.210 | 50,794 | -0.14(-4.18%) |
Jun 24, 2016 | 3.470 | 3.515 | 3.350 | 3.350 | 53,285 | -0.13(-3.74%) |
Jun 23, 2016 | 3.520 | 3.560 | 3.460 | 3.480 | 26,087 | +0.01(+0.29%) |
Jun 22, 2016 | 3.590 | 3.590 | 3.420 | 3.470 | 14,156 | -0.04(-1.14%) |
Jun 21, 2016 | 3.600 | 3.600 | 3.510 | 3.510 | 59,559 | -0.05(-1.40%) |
Jun 20, 2016 | 3.658 | 3.658 | 3.540 | 3.560 | 22,093 | -0.01(-0.28%) |
Jun 17, 2016 | 3.590 | 3.670 | 3.570 | 3.570 | 27,324 | -0.02(-0.56%) |
Jun 16, 2016 | 3.600 | 3.650 | 3.520 | 3.590 | 28,712 | -0.08(-2.18%) |
Jun 15, 2016 | 3.730 | 3.730 | 3.630 | 3.670 | 14,721 | -0.03(-0.81%) |
Jun 14, 2016 | 3.780 | 3.780 | 3.600 | 3.700 | 26,060 | -0.12(-3.14%) |
Jun 13, 2016 | 4.020 | 4.020 | 3.820 | 3.820 | 14,529 | -0.20(-4.98%) |
Jun 10, 2016 | 4.040 | 4.100 | 4.020 | 4.020 | 8,694 | -0.10(-2.40%) |
Jun 09, 2016 | 4.060 | 4.140 | 4.060 | 4.119 | 9,219 | +0.03(+0.71%) |
Jun 08, 2016 | 4.090 | 4.170 | 4.070 | 4.090 | 19,717 | +0.04(+0.99%) |
Jun 07, 2016 | 4.100 | 4.140 | 4.050 | 4.050 | 31,074 | +0.01(+0.25%) |
Jun 06, 2016 | 4.030 | 4.140 | 4.030 | 4.040 | 20,081 | -0.03(-0.74%) |
Jun 03, 2016 | 4.130 | 4.230 | 4.061 | 4.070 | 15,420 | -0.10(-2.40%) |
Jun 02, 2016 | 4.030 | 4.240 | 4.030 | 4.170 | 23,124 | +0.11(+2.63%) |