Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.506 | 4.506 | 4.339 | 4.379 | 49,198 | -0.10(-2.13%) |
Aug 30, 2016 | 4.506 | 4.522 | 4.458 | 4.474 | 17,408 | -0.02(-0.35%) |
Aug 29, 2016 | 4.530 | 4.657 | 4.450 | 4.490 | 24,031 | -0.02(-0.53%) |
Aug 26, 2016 | 4.577 | 4.577 | 4.443 | 4.514 | 56,392 | -0.06(-1.21%) |
Aug 25, 2016 | 4.593 | 4.624 | 4.489 | 4.569 | 24,627 | -0.02(-0.34%) |
Aug 24, 2016 | 4.546 | 4.624 | 4.515 | 4.585 | 12,353 | +0.00(+0.00%) |
Aug 23, 2016 | 4.597 | 4.632 | 4.537 | 4.585 | 21,899 | +0.02(+0.35%) |
Aug 22, 2016 | 4.578 | 4.569 | 4.451 | 4.569 | 16,242 | +0.03(+0.70%) |
Aug 19, 2016 | 4.514 | 4.593 | 4.498 | 4.537 | 9,315 | -0.02(-0.35%) |
Aug 18, 2016 | 4.537 | 4.553 | 4.498 | 4.553 | 50,898 | +0.06(+1.23%) |
Aug 17, 2016 | 4.466 | 4.537 | 4.459 | 4.498 | 26,722 | +0.01(+0.18%) |
Aug 16, 2016 | 4.545 | 4.570 | 4.427 | 4.490 | 23,479 | -0.05(-1.04%) |
Aug 15, 2016 | 4.640 | 4.640 | 4.506 | 4.537 | 40,170 | -0.10(-2.21%) |
Aug 12, 2016 | 4.419 | 4.656 | 4.355 | 4.640 | 90,686 | +0.27(+6.14%) |
Aug 11, 2016 | 4.326 | 4.419 | 4.326 | 4.372 | 49,569 | +0.06(+1.28%) |
Aug 10, 2016 | 4.380 | 4.403 | 4.269 | 4.316 | 33,517 | -0.02(-0.55%) |
Aug 09, 2016 | 4.356 | 4.380 | 4.245 | 4.340 | 86,822 | +0.00(+0.00%) |
Aug 08, 2016 | 4.364 | 4.395 | 4.326 | 4.340 | 7,718 | +0.01(+0.18%) |
Aug 05, 2016 | 4.261 | 4.356 | 4.222 | 4.332 | 61,329 | +0.13(+3.00%) |
Aug 04, 2016 | 4.230 | 4.277 | 4.151 | 4.206 | 37,882 | -0.05(-1.11%) |
Aug 03, 2016 | 4.237 | 4.301 | 4.237 | 4.253 | 22,148 | +0.10(+2.47%) |
Aug 02, 2016 | 4.182 | 4.301 | 4.119 | 4.151 | 66,680 | -0.04(-0.94%) |
Aug 01, 2016 | 4.293 | 4.301 | 4.143 | 4.190 | 66,006 | -0.09(-2.03%) |
Jul 29, 2016 | 4.285 | 4.285 | 4.253 | 4.277 | 14,849 | +0.05(+1.12%) |
Jul 28, 2016 | 4.182 | 4.301 | 4.096 | 4.230 | 81,549 | -0.02(-0.37%) |
Jul 27, 2016 | 4.285 | 4.301 | 4.230 | 4.245 | 18,321 | -0.03(-0.74%) |
Jul 26, 2016 | 4.206 | 4.277 | 4.206 | 4.277 | 11,678 | +0.00(+0.00%) |
Jul 25, 2016 | 4.403 | 4.403 | 4.261 | 4.277 | 23,563 | -0.08(-1.81%) |
Jul 22, 2016 | 4.395 | 4.396 | 4.340 | 4.356 | 5,467 | -0.05(-1.06%) |
Jul 21, 2016 | 4.391 | 4.403 | 4.363 | 4.403 | 6,470 | -0.01(-0.18%) |
Jul 20, 2016 | 4.431 | 4.431 | 4.386 | 4.410 | 11,337 | -0.02(-0.53%) |
Jul 19, 2016 | 4.301 | 4.434 | 4.269 | 4.434 | 15,110 | +0.17(+4.05%) |
Jul 18, 2016 | 4.332 | 4.355 | 4.253 | 4.261 | 30,022 | -0.16(-3.55%) |
Jul 15, 2016 | 4.512 | 4.544 | 4.395 | 4.418 | 9,193 | -0.05(-1.05%) |
Jul 14, 2016 | 4.489 | 4.489 | 4.420 | 4.465 | 12,933 | +0.02(+0.35%) |
Jul 13, 2016 | 4.458 | 4.458 | 4.410 | 4.450 | 3,192 | -0.07(-1.56%) |
Jul 12, 2016 | 4.505 | 4.536 | 4.473 | 4.520 | 19,289 | +0.03(+0.70%) |
Jul 11, 2016 | 4.395 | 4.505 | 4.340 | 4.489 | 38,039 | +0.15(+3.44%) |
Jul 08, 2016 | 4.332 | 4.316 | 4.316 | 4.340 | 13,835 | +0.02(+0.55%) |
Jul 07, 2016 | 4.363 | 4.399 | 4.285 | 4.316 | 19,053 | -0.08(-1.79%) |
Jul 06, 2016 | 4.371 | 4.434 | 4.340 | 4.395 | 72,228 | -0.01(-0.18%) |
Jul 05, 2016 | 4.348 | 4.418 | 4.316 | 4.403 | 26,975 | +0.07(+1.63%) |
Jul 01, 2016 | 4.269 | 4.332 | 4.332 | 4.332 | 16,183 | +0.07(+1.66%) |
Jun 30, 2016 | 4.199 | 4.293 | 4.199 | 4.261 | 20,640 | +0.03(+0.74%) |
Jun 29, 2016 | 4.253 | 4.261 | 4.222 | 4.230 | 16,534 | -0.02(-0.37%) |
Jun 28, 2016 | 4.324 | 4.324 | 4.214 | 4.246 | 20,134 | -0.02(-0.37%) |
Jun 27, 2016 | 4.308 | 4.363 | 4.230 | 4.261 | 62,727 | -0.10(-2.33%) |
Jun 24, 2016 | 4.136 | 4.417 | 4.136 | 4.363 | 49,115 | -0.04(-0.89%) |
Jun 23, 2016 | 4.332 | 4.410 | 4.332 | 4.402 | 28,469 | +0.08(+1.80%) |
Jun 22, 2016 | 4.355 | 4.355 | 4.277 | 4.324 | 188,070 | +0.02(+0.54%) |
Jun 21, 2016 | 4.371 | 4.417 | 4.293 | 4.300 | 50,644 | -0.04(-0.90%) |
Jun 20, 2016 | 4.371 | 4.410 | 4.285 | 4.339 | 18,761 | +0.00(+0.00%) |
Jun 17, 2016 | 4.332 | 4.445 | 4.332 | 4.339 | 51,163 | -0.03(-0.71%) |
Jun 16, 2016 | 4.261 | 4.402 | 4.254 | 4.371 | 69,145 | +0.13(+3.13%) |
Jun 15, 2016 | 4.214 | 4.281 | 4.214 | 4.238 | 32,721 | +0.02(+0.56%) |
Jun 14, 2016 | 4.277 | 4.300 | 4.192 | 4.214 | 106,791 | -0.02(-0.55%) |
Jun 13, 2016 | 4.214 | 4.269 | 4.214 | 4.238 | 54,296 | +0.01(+0.18%) |
Jun 10, 2016 | 4.208 | 4.238 | 4.207 | 4.230 | 33,195 | +0.01(+0.18%) |
Jun 09, 2016 | 4.144 | 4.238 | 4.144 | 4.222 | 648,585 | +0.05(+1.31%) |
Jun 08, 2016 | 4.175 | 4.175 | 4.143 | 4.168 | 34,565 | +0.05(+1.14%) |
Jun 07, 2016 | 4.214 | 4.214 | 4.105 | 4.121 | 28,082 | -0.09(-2.22%) |
Jun 06, 2016 | 4.152 | 4.214 | 4.144 | 4.214 | 20,530 | +0.09(+2.27%) |
Jun 03, 2016 | 4.230 | 4.230 | 4.097 | 4.121 | 67,674 | -0.13(-3.12%) |
Jun 02, 2016 | 4.168 | 4.254 | 4.168 | 4.254 | 14,947 | +0.00(+0.00%) |