Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.285 | 4.344 | 4.278 | 4.322 | 20,401 | +0.01(+0.17%) |
Aug 30, 2016 | 4.283 | 4.315 | 4.204 | 4.315 | 37,626 | +0.12(+2.82%) |
Aug 29, 2016 | 4.123 | 4.233 | 4.100 | 4.196 | 45,391 | +0.04(+1.07%) |
Aug 26, 2016 | 4.141 | 4.182 | 4.108 | 4.152 | 42,257 | +0.01(+0.18%) |
Aug 25, 2016 | 4.137 | 4.174 | 4.123 | 4.145 | 36,005 | -0.01(-0.36%) |
Aug 24, 2016 | 4.241 | 4.241 | 4.167 | 4.160 | 38,786 | -0.10(-2.43%) |
Aug 23, 2016 | 4.256 | 4.374 | 4.256 | 4.263 | 18,827 | +0.01(+0.17%) |
Aug 22, 2016 | 4.300 | 4.322 | 4.211 | 4.256 | 29,426 | -0.07(-1.71%) |
Aug 19, 2016 | 4.370 | 4.370 | 4.241 | 4.329 | 86,524 | +0.02(+0.51%) |
Aug 18, 2016 | 4.311 | 4.322 | 4.285 | 4.307 | 12,437 | +0.03(+0.69%) |
Aug 17, 2016 | 4.329 | 4.329 | 4.189 | 4.278 | 48,319 | -0.07(-1.53%) |
Aug 16, 2016 | 4.418 | 4.425 | 4.330 | 4.344 | 37,364 | -0.11(-2.49%) |
Aug 15, 2016 | 4.352 | 4.499 | 4.293 | 4.455 | 106,812 | +0.15(+3.43%) |
Aug 12, 2016 | 4.337 | 4.359 | 4.274 | 4.307 | 52,204 | +0.00(+0.00%) |
Aug 11, 2016 | 4.307 | 4.359 | 4.285 | 4.307 | 37,179 | +0.00(+0.00%) |
Aug 10, 2016 | 4.337 | 4.418 | 4.248 | 4.307 | 75,186 | -0.05(-1.19%) |
Aug 09, 2016 | 4.522 | 4.522 | 4.204 | 4.359 | 175,496 | -0.10(-2.16%) |
Aug 08, 2016 | 4.396 | 4.485 | 4.396 | 4.455 | 48,660 | +0.03(+0.67%) |
Aug 05, 2016 | 4.425 | 4.433 | 4.366 | 4.425 | 33,809 | -0.01(-0.17%) |
Aug 04, 2016 | 4.507 | 4.507 | 4.389 | 4.433 | 54,139 | -0.04(-0.83%) |
Aug 03, 2016 | 4.462 | 4.529 | 4.411 | 4.470 | 43,119 | -0.02(-0.49%) |
Aug 02, 2016 | 4.551 | 4.577 | 4.448 | 4.492 | 27,158 | -0.03(-0.65%) |
Aug 01, 2016 | 4.529 | 4.588 | 4.448 | 4.522 | 45,712 | +0.03(+0.66%) |
Jul 29, 2016 | 4.618 | 4.618 | 4.433 | 4.492 | 32,139 | -0.08(-1.78%) |
Jul 28, 2016 | 4.470 | 4.643 | 4.424 | 4.573 | 29,218 | +0.10(+2.31%) |
Jul 27, 2016 | 4.499 | 4.632 | 4.433 | 4.470 | 36,091 | -0.06(-1.31%) |
Jul 26, 2016 | 4.640 | 4.691 | 4.485 | 4.529 | 60,988 | -0.07(-1.61%) |
Jul 25, 2016 | 4.632 | 4.688 | 4.544 | 4.603 | 79,818 | +0.00(+0.00%) |
Jul 22, 2016 | 4.581 | 4.647 | 4.536 | 4.603 | 38,545 | +0.07(+1.47%) |
Jul 21, 2016 | 4.640 | 4.640 | 4.529 | 4.536 | 42,259 | -0.07(-1.44%) |
Jul 20, 2016 | 4.544 | 4.618 | 4.529 | 4.603 | 77,808 | +0.07(+1.63%) |
Jul 19, 2016 | 4.522 | 4.544 | 4.478 | 4.529 | 34,376 | +0.01(+0.25%) |
Jul 18, 2016 | 4.558 | 4.573 | 4.470 | 4.518 | 33,710 | -0.00(-0.08%) |
Jul 15, 2016 | 4.507 | 4.592 | 4.462 | 4.522 | 69,120 | +0.04(+0.83%) |
Jul 14, 2016 | 4.610 | 4.618 | 4.425 | 4.485 | 114,251 | -0.04(-0.98%) |
Jul 13, 2016 | 4.477 | 4.595 | 4.366 | 4.529 | 184,871 | +0.12(+2.68%) |
Jul 12, 2016 | 4.300 | 4.507 | 4.278 | 4.411 | 169,878 | +0.16(+3.65%) |
Jul 11, 2016 | 4.241 | 4.352 | 4.211 | 4.256 | 56,692 | +0.05(+1.23%) |
Jul 08, 2016 | 4.137 | 4.093 | 4.093 | 4.204 | 55,705 | +0.11(+2.71%) |
Jul 07, 2016 | 4.078 | 4.137 | 4.056 | 4.093 | 31,301 | -0.04(-1.07%) |
Jul 05, 2016 | 4.189 | 4.222 | 4.071 | 4.137 | 38,542 | -0.03(-0.71%) |
Jul 01, 2016 | 4.196 | 4.167 | 4.167 | 4.167 | 31,537 | +0.00(+0.00%) |
Jun 30, 2016 | 4.071 | 4.315 | 4.071 | 4.167 | 68,301 | +0.04(+1.08%) |
Jun 29, 2016 | 4.027 | 4.137 | 3.975 | 4.123 | 116,185 | +0.16(+3.91%) |
Jun 28, 2016 | 3.982 | 3.990 | 3.864 | 3.967 | 64,165 | +0.11(+2.97%) |
Jun 27, 2016 | 3.886 | 3.990 | 3.790 | 3.853 | 80,020 | -0.06(-1.60%) |
Jun 24, 2016 | 3.930 | 4.078 | 3.886 | 3.916 | 141,520 | -0.08(-2.03%) |
Jun 23, 2016 | 4.034 | 4.123 | 3.975 | 3.997 | 97,277 | +0.01(+0.37%) |
Jun 22, 2016 | 4.121 | 4.121 | 3.960 | 3.982 | 161,015 | -0.02(-0.55%) |
Jun 21, 2016 | 3.938 | 4.056 | 3.923 | 4.004 | 108,539 | +0.11(+2.85%) |
Jun 20, 2016 | 3.849 | 3.953 | 3.849 | 3.894 | 43,883 | +0.07(+1.93%) |
Jun 17, 2016 | 3.820 | 3.879 | 3.746 | 3.820 | 44,460 | -0.02(-0.58%) |
Jun 16, 2016 | 3.812 | 3.864 | 3.783 | 3.842 | 19,000 | +0.03(+0.78%) |
Jun 15, 2016 | 3.753 | 3.849 | 3.753 | 3.812 | 35,390 | +0.08(+2.18%) |
Jun 14, 2016 | 3.724 | 3.753 | 3.724 | 3.731 | 43,775 | -0.04(-0.98%) |
Jun 13, 2016 | 3.790 | 3.891 | 3.768 | 3.768 | 39,230 | +0.00(+0.00%) |
Jun 10, 2016 | 3.797 | 3.841 | 3.717 | 3.768 | 54,939 | +0.00(+0.00%) |
Jun 09, 2016 | 3.942 | 3.942 | 3.753 | 3.768 | 75,597 | -0.16(-4.07%) |
Jun 08, 2016 | 3.851 | 3.971 | 3.782 | 3.928 | 34,780 | +0.11(+2.85%) |
Jun 07, 2016 | 3.899 | 3.957 | 3.797 | 3.819 | 43,914 | -0.07(-1.68%) |
Jun 06, 2016 | 3.797 | 4.175 | 3.797 | 3.884 | 134,611 | +0.12(+3.28%) |
Jun 03, 2016 | 3.768 | 3.804 | 3.703 | 3.761 | 33,344 | +0.05(+1.37%) |
Jun 02, 2016 | 3.724 | 3.775 | 3.674 | 3.710 | 30,263 | +0.01(+0.20%) |