Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.110 | 4.220 | 3.970 | 4.180 | 347,361 | +0.09(+2.20%) |
Aug 30, 2016 | 4.140 | 4.250 | 4.050 | 4.090 | 141,210 | -0.08(-1.92%) |
Aug 29, 2016 | 4.130 | 4.260 | 4.130 | 4.170 | 128,612 | +0.00(+0.00%) |
Aug 26, 2016 | 4.170 | 4.230 | 4.100 | 4.170 | 113,847 | -0.01(-0.24%) |
Aug 25, 2016 | 4.150 | 4.260 | 4.150 | 4.180 | 150,262 | +0.00(+0.00%) |
Aug 24, 2016 | 4.120 | 4.320 | 4.080 | 4.180 | 394,582 | +0.02(+0.48%) |
Aug 23, 2016 | 4.030 | 4.180 | 4.030 | 4.160 | 210,881 | +0.15(+3.74%) |
Aug 22, 2016 | 4.220 | 4.240 | 3.990 | 4.010 | 434,964 | -0.24(-5.65%) |
Aug 19, 2016 | 4.350 | 4.490 | 4.230 | 4.250 | 290,065 | -0.13(-2.97%) |
Aug 18, 2016 | 4.180 | 4.410 | 4.110 | 4.380 | 345,041 | +0.24(+5.80%) |
Aug 17, 2016 | 4.280 | 4.280 | 4.090 | 4.140 | 219,493 | -0.16(-3.72%) |
Aug 16, 2016 | 4.540 | 4.570 | 4.000 | 4.300 | 1,056,579 | -0.29(-6.32%) |
Aug 15, 2016 | 4.480 | 4.600 | 4.440 | 4.590 | 293,643 | +0.09(+2.00%) |
Aug 12, 2016 | 4.340 | 4.520 | 4.320 | 4.500 | 313,926 | +0.09(+2.04%) |
Aug 11, 2016 | 4.310 | 4.445 | 4.075 | 4.410 | 599,879 | +0.10(+2.32%) |
Aug 10, 2016 | 4.560 | 4.570 | 4.280 | 4.310 | 620,497 | -0.25(-5.48%) |
Aug 09, 2016 | 4.000 | 4.710 | 3.820 | 4.560 | 4,976,831 | +1.17(+34.51%) |
Aug 08, 2016 | 3.500 | 3.560 | 3.360 | 3.390 | 369,751 | -0.11(-3.14%) |
Aug 05, 2016 | 3.440 | 3.580 | 3.440 | 3.500 | 455,989 | +0.07(+2.04%) |
Aug 04, 2016 | 3.420 | 3.480 | 3.380 | 3.430 | 623,516 | -0.02(-0.58%) |
Aug 03, 2016 | 3.430 | 3.530 | 3.410 | 3.450 | 461,790 | -0.01(-0.29%) |
Aug 02, 2016 | 3.650 | 3.700 | 3.450 | 3.460 | 348,294 | -0.18(-4.95%) |
Aug 01, 2016 | 3.730 | 3.770 | 3.620 | 3.640 | 451,557 | -0.09(-2.41%) |
Jul 29, 2016 | 3.830 | 3.860 | 3.720 | 3.730 | 357,073 | -0.12(-3.12%) |
Jul 28, 2016 | 3.920 | 3.940 | 3.810 | 3.850 | 216,205 | -0.03(-0.77%) |
Jul 27, 2016 | 3.940 | 3.980 | 3.810 | 3.880 | 169,675 | -0.08(-2.02%) |
Jul 26, 2016 | 3.920 | 3.980 | 3.872 | 3.960 | 103,535 | +0.04(+1.02%) |
Jul 25, 2016 | 4.020 | 4.020 | 3.900 | 3.920 | 188,255 | -0.08(-2.00%) |
Jul 22, 2016 | 4.120 | 4.120 | 3.970 | 4.000 | 185,854 | -0.11(-2.68%) |
Jul 21, 2016 | 4.250 | 4.310 | 4.100 | 4.110 | 75,025 | -0.15(-3.52%) |
Jul 20, 2016 | 4.140 | 4.270 | 4.079 | 4.260 | 140,398 | +0.19(+4.67%) |
Jul 19, 2016 | 4.160 | 4.230 | 4.060 | 4.070 | 157,469 | -0.07(-1.69%) |
Jul 18, 2016 | 4.130 | 4.230 | 4.113 | 4.140 | 135,726 | -0.04(-0.96%) |
Jul 15, 2016 | 4.230 | 4.230 | 4.105 | 4.180 | 179,679 | -0.01(-0.24%) |
Jul 14, 2016 | 4.310 | 4.352 | 4.140 | 4.190 | 172,727 | -0.11(-2.56%) |
Jul 13, 2016 | 4.260 | 4.320 | 4.190 | 4.300 | 130,311 | +0.04(+0.94%) |
Jul 12, 2016 | 4.220 | 4.395 | 4.020 | 4.260 | 300,309 | +0.04(+0.95%) |
Jul 11, 2016 | 4.040 | 4.280 | 3.860 | 4.220 | 334,341 | +0.21(+5.24%) |
Jul 08, 2016 | 3.980 | 4.070 | 3.970 | 4.010 | 290,185 | +0.04(+1.01%) |
Jul 07, 2016 | 4.000 | 4.090 | 3.870 | 3.970 | 123,134 | -0.04(-1.00%) |
Jul 06, 2016 | 3.800 | 4.030 | 3.770 | 4.010 | 300,932 | +0.18(+4.70%) |
Jul 05, 2016 | 3.940 | 3.990 | 3.820 | 3.830 | 259,793 | -0.12(-3.04%) |
Jul 01, 2016 | 3.990 | 3.950 | 3.950 | 3.950 | 184,600 | -0.01(-0.25%) |
Jun 30, 2016 | 3.920 | 3.980 | 3.870 | 3.960 | 326,930 | +0.01(+0.25%) |
Jun 29, 2016 | 4.030 | 4.030 | 3.935 | 3.950 | 281,318 | +0.00(+0.00%) |
Jun 28, 2016 | 4.040 | 4.080 | 3.815 | 3.950 | 309,620 | +0.06(+1.54%) |
Jun 27, 2016 | 4.440 | 4.440 | 3.770 | 3.890 | 1,005,529 | -0.59(-13.17%) |
Jun 24, 2016 | 4.410 | 4.510 | 4.320 | 4.480 | 865,105 | -0.13(-2.82%) |
Jun 23, 2016 | 4.550 | 4.730 | 4.550 | 4.610 | 251,146 | +0.13(+2.90%) |
Jun 22, 2016 | 4.530 | 4.650 | 4.460 | 4.480 | 140,568 | -0.05(-1.10%) |
Jun 21, 2016 | 4.610 | 4.680 | 4.450 | 4.530 | 237,397 | -0.07(-1.52%) |
Jun 20, 2016 | 4.630 | 4.850 | 4.560 | 4.600 | 375,479 | +0.00(+0.00%) |
Jun 17, 2016 | 4.470 | 4.640 | 4.410 | 4.600 | 735,369 | +0.15(+3.37%) |
Jun 16, 2016 | 4.380 | 4.480 | 4.290 | 4.450 | 159,815 | +0.04(+0.91%) |
Jun 15, 2016 | 4.380 | 4.600 | 4.360 | 4.410 | 283,789 | +0.01(+0.23%) |
Jun 14, 2016 | 4.540 | 4.590 | 4.320 | 4.400 | 273,282 | -0.16(-3.51%) |
Jun 13, 2016 | 4.500 | 4.706 | 4.410 | 4.560 | 336,907 | +0.06(+1.33%) |
Jun 10, 2016 | 4.420 | 4.590 | 4.310 | 4.500 | 291,228 | +0.01(+0.22%) |
Jun 09, 2016 | 4.700 | 4.730 | 4.431 | 4.490 | 336,827 | -0.28(-5.87%) |
Jun 08, 2016 | 4.790 | 4.840 | 4.661 | 4.770 | 351,118 | -0.03(-0.63%) |
Jun 07, 2016 | 4.670 | 4.970 | 4.590 | 4.800 | 450,464 | +0.16(+3.45%) |
Jun 06, 2016 | 4.580 | 4.680 | 4.550 | 4.640 | 399,853 | +0.04(+0.87%) |
Jun 03, 2016 | 4.690 | 4.700 | 4.570 | 4.600 | 295,953 | -0.05(-1.08%) |
Jun 02, 2016 | 4.630 | 4.740 | 4.540 | 4.650 | 485,995 | +0.02(+0.43%) |