Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.310 | 4.411 | 4.294 | 4.400 | 3,908,718 | +0.09(+2.15%) |
Aug 30, 2016 | 4.280 | 4.386 | 4.240 | 4.308 | 3,264,537 | +0.07(+1.73%) |
Aug 29, 2016 | 4.185 | 4.319 | 4.123 | 4.234 | 3,528,795 | +0.13(+3.18%) |
Aug 26, 2016 | 4.272 | 4.327 | 4.044 | 4.104 | 6,075,772 | -0.15(-3.64%) |
Aug 25, 2016 | 4.278 | 4.304 | 4.248 | 4.259 | 1,449,585 | +0.00(+0.00%) |
Aug 24, 2016 | 4.324 | 4.342 | 4.240 | 4.259 | 2,177,183 | -0.04(-0.82%) |
Aug 23, 2016 | 4.376 | 4.384 | 4.272 | 4.294 | 2,408,042 | -0.05(-1.25%) |
Aug 22, 2016 | 4.392 | 4.403 | 4.280 | 4.348 | 4,425,150 | +0.03(+0.69%) |
Aug 19, 2016 | 3.995 | 4.343 | 3.892 | 4.319 | 10,541,971 | +0.32(+7.88%) |
Aug 18, 2016 | 4.077 | 4.115 | 3.941 | 4.003 | 4,802,754 | -0.06(-1.47%) |
Aug 17, 2016 | 4.126 | 4.191 | 3.998 | 4.063 | 2,944,951 | -0.08(-2.03%) |
Aug 16, 2016 | 4.289 | 4.343 | 4.134 | 4.147 | 3,327,950 | -0.17(-3.96%) |
Aug 15, 2016 | 4.332 | 4.400 | 4.280 | 4.319 | 3,501,044 | -0.04(-0.81%) |
Aug 12, 2016 | 4.438 | 4.460 | 4.324 | 4.354 | 7,609,449 | -0.07(-1.66%) |
Aug 11, 2016 | 4.582 | 4.617 | 4.416 | 4.427 | 5,124,022 | -0.15(-3.27%) |
Aug 10, 2016 | 4.501 | 4.588 | 4.463 | 4.577 | 10,434,761 | +0.09(+2.06%) |
Aug 09, 2016 | 4.416 | 4.607 | 4.376 | 4.484 | 7,471,913 | +0.07(+1.54%) |
Aug 08, 2016 | 4.343 | 4.476 | 4.324 | 4.416 | 4,573,165 | +0.09(+2.14%) |
Aug 05, 2016 | 4.275 | 4.362 | 4.267 | 4.324 | 2,726,709 | +0.06(+1.40%) |
Aug 04, 2016 | 4.213 | 4.324 | 4.202 | 4.264 | 3,971,766 | +0.03(+0.77%) |
Aug 03, 2016 | 4.164 | 4.289 | 4.115 | 4.232 | 2,308,468 | +0.05(+1.30%) |
Aug 02, 2016 | 4.335 | 4.335 | 4.166 | 4.177 | 3,140,428 | -0.17(-3.94%) |
Aug 01, 2016 | 4.280 | 4.449 | 4.240 | 4.348 | 6,738,063 | +0.07(+1.59%) |
Jul 29, 2016 | 4.066 | 4.280 | 3.995 | 4.280 | 6,654,671 | +0.18(+4.51%) |
Jul 28, 2016 | 4.397 | 4.408 | 4.088 | 4.096 | 10,074,667 | -0.17(-3.89%) |
Jul 27, 2016 | 4.232 | 4.305 | 4.077 | 4.261 | 14,126,415 | -0.26(-5.77%) |
Jul 26, 2016 | 4.338 | 4.541 | 4.335 | 4.522 | 6,909,579 | +0.17(+3.81%) |
Jul 25, 2016 | 4.338 | 4.400 | 4.300 | 4.357 | 2,190,286 | +0.01(+0.31%) |
Jul 22, 2016 | 4.376 | 4.433 | 4.199 | 4.343 | 3,986,609 | -0.03(-0.68%) |
Jul 21, 2016 | 4.465 | 4.503 | 4.329 | 4.373 | 3,239,189 | -0.07(-1.65%) |
Jul 20, 2016 | 4.620 | 4.620 | 4.400 | 4.446 | 5,236,718 | -0.15(-3.37%) |
Jul 19, 2016 | 4.465 | 4.617 | 4.465 | 4.601 | 4,879,100 | +0.14(+3.04%) |
Jul 18, 2016 | 4.457 | 4.520 | 4.378 | 4.465 | 3,503,778 | +0.07(+1.48%) |
Jul 15, 2016 | 4.305 | 4.441 | 4.278 | 4.400 | 4,796,591 | +0.13(+2.92%) |
Jul 14, 2016 | 4.278 | 4.313 | 4.172 | 4.275 | 1,932,846 | -0.01(-0.13%) |
Jul 13, 2016 | 4.270 | 4.463 | 4.242 | 4.280 | 4,472,656 | +0.02(+0.38%) |
Jul 12, 2016 | 4.112 | 4.441 | 4.104 | 4.264 | 7,542,758 | +0.18(+4.53%) |
Jul 11, 2016 | 4.090 | 4.128 | 4.066 | 4.079 | 1,720,959 | +0.04(+1.08%) |
Jul 08, 2016 | 4.055 | 4.134 | 4.025 | 4.036 | 4,341,309 | +0.01(+0.27%) |
Jul 07, 2016 | 4.030 | 4.052 | 3.881 | 4.025 | 7,190,096 | -0.05(-1.20%) |
Jul 05, 2016 | 4.232 | 4.240 | 4.003 | 4.074 | 2,264,973 | -0.15(-3.54%) |
Jul 01, 2016 | 4.109 | 4.223 | 4.223 | 4.223 | 3,582,357 | +0.13(+3.08%) |
Jun 30, 2016 | 3.949 | 4.107 | 3.895 | 4.097 | 2,293,194 | +0.14(+3.47%) |
Jun 29, 2016 | 3.995 | 4.001 | 3.876 | 3.960 | 1,513,538 | +0.11(+2.90%) |
Jun 28, 2016 | 3.881 | 3.954 | 3.783 | 3.848 | 2,281,350 | +0.03(+0.71%) |
Jun 27, 2016 | 3.903 | 3.911 | 3.683 | 3.821 | 4,502,136 | -0.15(-3.70%) |
Jun 24, 2016 | 4.052 | 4.139 | 3.930 | 3.968 | 6,416,732 | -0.27(-6.41%) |
Jun 23, 2016 | 4.136 | 4.289 | 4.117 | 4.240 | 5,039,824 | +0.08(+1.89%) |
Jun 22, 2016 | 4.134 | 4.169 | 4.063 | 4.161 | 1,598,170 | +0.05(+1.12%) |
Jun 21, 2016 | 4.022 | 4.180 | 4.003 | 4.115 | 2,161,001 | +0.10(+2.50%) |
Jun 20, 2016 | 4.098 | 4.240 | 3.987 | 4.014 | 3,453,615 | -0.01(-0.20%) |
Jun 17, 2016 | 4.055 | 4.101 | 3.941 | 4.022 | 5,934,512 | -0.03(-0.67%) |
Jun 16, 2016 | 4.185 | 4.207 | 4.009 | 4.049 | 6,526,278 | -0.16(-3.75%) |
Jun 15, 2016 | 4.310 | 4.376 | 4.164 | 4.207 | 6,245,846 | -0.10(-2.40%) |
Jun 14, 2016 | 3.824 | 4.373 | 3.816 | 4.310 | 9,399,443 | +0.45(+11.53%) |
Jun 13, 2016 | 3.941 | 3.976 | 3.829 | 3.865 | 3,256,759 | -0.09(-2.20%) |
Jun 10, 2016 | 3.976 | 4.017 | 3.886 | 3.952 | 3,548,683 | -0.05(-1.16%) |
Jun 09, 2016 | 3.805 | 4.022 | 3.770 | 3.998 | 5,352,880 | +0.20(+5.15%) |
Jun 08, 2016 | 3.791 | 3.892 | 3.737 | 3.802 | 6,421,446 | +0.05(+1.38%) |
Jun 07, 2016 | 3.628 | 3.802 | 3.609 | 3.751 | 3,319,579 | +0.11(+2.91%) |
Jun 06, 2016 | 3.615 | 3.770 | 3.596 | 3.645 | 1,910,663 | +0.05(+1.51%) |
Jun 03, 2016 | 3.677 | 3.691 | 3.574 | 3.590 | 4,266,438 | -0.09(-2.44%) |
Jun 02, 2016 | 3.672 | 3.730 | 3.574 | 3.680 | 3,263,076 | +0.02(+0.67%) |