Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.612 | 3.659 | 3.603 | 3.626 | 351,576 | -0.00(-0.13%) |
Aug 30, 2016 | 3.608 | 3.659 | 3.608 | 3.631 | 291,094 | +0.04(+1.17%) |
Aug 29, 2016 | 3.612 | 3.673 | 3.584 | 3.589 | 186,638 | +0.01(+0.26%) |
Aug 26, 2016 | 3.603 | 3.631 | 3.566 | 3.580 | 197,304 | -0.01(-0.39%) |
Aug 25, 2016 | 3.547 | 3.617 | 3.540 | 3.594 | 194,253 | +0.05(+1.45%) |
Aug 24, 2016 | 3.514 | 3.584 | 3.491 | 3.542 | 328,210 | +0.03(+0.93%) |
Aug 23, 2016 | 3.528 | 3.533 | 3.491 | 3.510 | 288,233 | +0.01(+0.40%) |
Aug 22, 2016 | 3.403 | 3.506 | 3.384 | 3.496 | 412,222 | +0.10(+2.88%) |
Aug 19, 2016 | 3.403 | 3.403 | 3.380 | 3.398 | 120,117 | -0.01(-0.27%) |
Aug 18, 2016 | 3.407 | 3.407 | 3.384 | 3.407 | 310,843 | +0.02(+0.55%) |
Aug 17, 2016 | 3.412 | 3.412 | 3.370 | 3.389 | 108,233 | -0.00(-0.14%) |
Aug 16, 2016 | 3.403 | 3.405 | 3.379 | 3.393 | 116,091 | -0.02(-0.55%) |
Aug 15, 2016 | 3.375 | 3.412 | 3.328 | 3.412 | 479,406 | +0.09(+2.66%) |
Aug 12, 2016 | 3.324 | 3.346 | 3.315 | 3.324 | 480,432 | +0.01(+0.41%) |
Aug 11, 2016 | 3.342 | 3.342 | 3.301 | 3.310 | 208,615 | -0.01(-0.27%) |
Aug 10, 2016 | 3.356 | 3.360 | 3.315 | 3.319 | 205,683 | -0.01(-0.41%) |
Aug 09, 2016 | 3.360 | 3.360 | 3.301 | 3.333 | 278,228 | +0.01(+0.27%) |
Aug 08, 2016 | 3.324 | 3.360 | 3.301 | 3.324 | 255,572 | -0.02(-0.68%) |
Aug 05, 2016 | 3.369 | 3.369 | 3.328 | 3.346 | 304,209 | +0.02(+0.68%) |
Aug 04, 2016 | 3.301 | 3.324 | 3.292 | 3.324 | 180,374 | +0.02(+0.69%) |
Aug 03, 2016 | 3.260 | 3.301 | 3.251 | 3.301 | 145,939 | +0.02(+0.69%) |
Aug 02, 2016 | 3.274 | 3.278 | 3.246 | 3.278 | 117,810 | +0.01(+0.42%) |
Aug 01, 2016 | 3.237 | 3.278 | 3.237 | 3.264 | 137,788 | +0.01(+0.28%) |
Jul 29, 2016 | 3.255 | 3.301 | 3.237 | 3.255 | 182,863 | -0.01(-0.42%) |
Jul 28, 2016 | 3.255 | 3.278 | 3.235 | 3.269 | 64,817 | +0.01(+0.28%) |
Jul 27, 2016 | 3.214 | 3.264 | 3.205 | 3.260 | 172,834 | +0.04(+1.27%) |
Jul 26, 2016 | 3.237 | 3.255 | 3.214 | 3.219 | 88,910 | -0.04(-1.12%) |
Jul 25, 2016 | 3.260 | 3.264 | 3.228 | 3.255 | 125,271 | +0.00(+0.14%) |
Jul 22, 2016 | 3.246 | 3.260 | 3.201 | 3.251 | 116,171 | +0.01(+0.28%) |
Jul 21, 2016 | 3.264 | 3.287 | 3.237 | 3.242 | 204,510 | -0.02(-0.70%) |
Jul 20, 2016 | 3.278 | 3.301 | 3.246 | 3.264 | 196,518 | -0.00(-0.14%) |
Jul 19, 2016 | 3.274 | 3.278 | 3.242 | 3.269 | 115,998 | +0.01(+0.42%) |
Jul 18, 2016 | 3.264 | 3.292 | 3.237 | 3.255 | 267,718 | -0.02(-0.69%) |
Jul 15, 2016 | 3.301 | 3.315 | 3.274 | 3.278 | 206,586 | -0.04(-1.23%) |
Jul 14, 2016 | 3.301 | 3.324 | 3.274 | 3.319 | 221,396 | +0.02(+0.55%) |
Jul 13, 2016 | 3.278 | 3.301 | 3.278 | 3.301 | 143,734 | +0.00(+0.00%) |
Jul 12, 2016 | 3.269 | 3.301 | 3.255 | 3.301 | 273,637 | +0.04(+1.26%) |
Jul 11, 2016 | 3.269 | 3.269 | 3.233 | 3.260 | 87,137 | +0.01(+0.28%) |
Jul 08, 2016 | 3.233 | 3.260 | 3.205 | 3.251 | 82,211 | +0.05(+1.42%) |
Jul 07, 2016 | 3.214 | 3.237 | 3.201 | 3.205 | 84,895 | -0.04(-1.12%) |
Jul 06, 2016 | 3.233 | 3.255 | 3.187 | 3.242 | 65,037 | +0.00(+0.14%) |
Jul 05, 2016 | 3.233 | 3.242 | 3.187 | 3.237 | 138,581 | +0.01(+0.28%) |
Jul 01, 2016 | 3.264 | 3.228 | 3.228 | 3.228 | 142,106 | -0.05(-1.39%) |
Jun 30, 2016 | 3.246 | 3.278 | 3.203 | 3.274 | 230,212 | +0.05(+1.41%) |
Jun 29, 2016 | 3.169 | 3.251 | 3.146 | 3.228 | 349,896 | +0.09(+2.90%) |
Jun 28, 2016 | 3.055 | 3.142 | 3.055 | 3.137 | 322,588 | +0.08(+2.68%) |
Jun 27, 2016 | 3.110 | 3.142 | 3.050 | 3.055 | 316,291 | -0.08(-2.47%) |
Jun 24, 2016 | 3.037 | 3.137 | 3.014 | 3.132 | 380,444 | +0.04(+1.18%) |
Jun 23, 2016 | 3.105 | 3.105 | 3.087 | 3.096 | 106,399 | +0.00(+0.00%) |
Jun 22, 2016 | 3.082 | 3.114 | 3.082 | 3.096 | 156,798 | +0.00(+0.15%) |
Jun 21, 2016 | 3.123 | 3.123 | 3.087 | 3.091 | 183,491 | -0.02(-0.73%) |
Jun 20, 2016 | 3.114 | 3.160 | 3.114 | 3.114 | 143,975 | +0.02(+0.59%) |
Jun 17, 2016 | 3.091 | 3.110 | 3.089 | 3.096 | 784,554 | +0.00(+0.15%) |
Jun 16, 2016 | 3.096 | 3.119 | 3.078 | 3.091 | 160,923 | -0.02(-0.59%) |
Jun 15, 2016 | 3.105 | 3.137 | 3.078 | 3.110 | 213,700 | -0.01(-0.29%) |
Jun 14, 2016 | 3.132 | 3.137 | 3.119 | 3.119 | 84,855 | -0.03(-0.87%) |
Jun 13, 2016 | 3.182 | 3.182 | 3.137 | 3.146 | 88,527 | -0.04(-1.14%) |
Jun 10, 2016 | 3.187 | 3.210 | 3.164 | 3.182 | 64,646 | -0.02(-0.71%) |
Jun 09, 2016 | 3.196 | 3.228 | 3.173 | 3.205 | 462,993 | -0.01(-0.28%) |
Jun 08, 2016 | 3.173 | 3.223 | 3.164 | 3.214 | 274,336 | +0.05(+1.44%) |
Jun 07, 2016 | 3.182 | 3.187 | 3.160 | 3.169 | 94,392 | -0.02(-0.57%) |
Jun 06, 2016 | 3.169 | 3.192 | 3.160 | 3.187 | 159,833 | +0.00(+0.14%) |
Jun 03, 2016 | 3.192 | 3.210 | 3.169 | 3.182 | 109,514 | -0.02(-0.57%) |
Jun 02, 2016 | 3.201 | 3.205 | 3.173 | 3.201 | 84,787 | +0.00(+0.14%) |