Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.935 | 4.957 | 4.879 | 4.944 | 36,680,104 | -0.01(-0.26%) |
Aug 30, 2016 | 4.983 | 5.025 | 4.906 | 4.957 | 33,677,148 | -0.05(-0.90%) |
Aug 29, 2016 | 4.991 | 5.047 | 4.988 | 5.002 | 25,524,924 | +0.01(+0.28%) |
Aug 26, 2016 | 4.970 | 5.083 | 4.897 | 4.988 | 54,964,376 | +0.02(+0.48%) |
Aug 25, 2016 | 4.948 | 5.010 | 4.931 | 4.964 | 29,933,612 | -0.02(-0.47%) |
Aug 24, 2016 | 5.078 | 5.100 | 4.940 | 4.988 | 36,405,488 | -0.10(-1.93%) |
Aug 23, 2016 | 5.117 | 5.146 | 5.082 | 5.086 | 32,059,494 | +0.03(+0.60%) |
Aug 22, 2016 | 5.027 | 5.088 | 5.001 | 5.055 | 37,514,452 | +0.00(+0.10%) |
Aug 19, 2016 | 5.030 | 5.082 | 4.988 | 5.051 | 37,705,752 | -0.01(-0.14%) |
Aug 18, 2016 | 5.037 | 5.077 | 5.011 | 5.058 | 29,067,428 | +0.00(+0.10%) |
Aug 17, 2016 | 5.029 | 5.056 | 4.945 | 5.053 | 45,984,808 | +0.02(+0.47%) |
Aug 16, 2016 | 5.080 | 5.084 | 5.022 | 5.029 | 32,054,354 | -0.08(-1.58%) |
Aug 15, 2016 | 5.064 | 5.143 | 5.059 | 5.110 | 29,271,510 | +0.06(+1.26%) |
Aug 12, 2016 | 5.007 | 5.046 | 4.992 | 5.046 | 34,970,772 | +0.01(+0.19%) |
Aug 11, 2016 | 5.019 | 5.068 | 4.992 | 5.037 | 35,150,860 | +0.06(+1.29%) |
Aug 10, 2016 | 5.015 | 5.023 | 4.932 | 4.973 | 44,923,984 | -0.04(-0.77%) |
Aug 09, 2016 | 4.987 | 5.057 | 4.979 | 5.011 | 40,856,072 | +0.03(+0.66%) |
Aug 08, 2016 | 5.003 | 5.005 | 4.929 | 4.978 | 38,866,956 | -0.02(-0.32%) |
Aug 05, 2016 | 4.932 | 5.025 | 4.912 | 4.994 | 63,244,296 | +0.14(+2.89%) |
Aug 04, 2016 | 4.809 | 4.868 | 4.774 | 4.854 | 43,005,284 | +0.04(+0.90%) |
Aug 03, 2016 | 4.755 | 4.813 | 4.746 | 4.811 | 43,468,960 | +0.05(+0.95%) |
Aug 02, 2016 | 4.855 | 4.868 | 4.672 | 4.765 | 82,510,672 | -0.11(-2.25%) |
Aug 01, 2016 | 4.812 | 4.912 | 4.794 | 4.875 | 53,882,896 | +0.08(+1.57%) |
Jul 29, 2016 | 4.803 | 4.840 | 4.757 | 4.800 | 52,566,976 | +0.03(+0.66%) |
Jul 28, 2016 | 4.744 | 4.787 | 4.699 | 4.769 | 44,604,400 | +0.05(+1.09%) |
Jul 27, 2016 | 4.741 | 4.758 | 4.662 | 4.717 | 66,847,252 | +0.09(+1.95%) |
Jul 26, 2016 | 4.607 | 4.676 | 4.556 | 4.627 | 69,782,576 | +0.02(+0.34%) |
Jul 25, 2016 | 4.597 | 4.612 | 4.564 | 4.612 | 39,006,108 | +0.00(+0.09%) |
Jul 22, 2016 | 4.565 | 4.625 | 4.521 | 4.608 | 44,460,628 | +0.05(+1.16%) |
Jul 21, 2016 | 4.596 | 4.620 | 4.516 | 4.555 | 57,766,300 | -0.03(-0.59%) |
Jul 20, 2016 | 4.498 | 4.609 | 4.485 | 4.582 | 46,459,944 | +0.15(+3.42%) |
Jul 19, 2016 | 4.434 | 4.471 | 4.407 | 4.430 | 40,252,380 | -0.05(-1.04%) |
Jul 18, 2016 | 4.401 | 4.502 | 4.397 | 4.477 | 42,931,428 | +0.09(+1.99%) |
Jul 15, 2016 | 4.443 | 4.450 | 4.362 | 4.389 | 43,749,868 | -0.02(-0.56%) |
Jul 14, 2016 | 4.412 | 4.438 | 4.381 | 4.414 | 56,213,476 | +0.09(+2.03%) |
Jul 13, 2016 | 4.392 | 4.395 | 4.323 | 4.326 | 64,730,640 | -0.03(-0.70%) |
Jul 12, 2016 | 4.369 | 4.391 | 4.340 | 4.357 | 59,120,696 | +0.07(+1.57%) |
Jul 11, 2016 | 4.265 | 4.338 | 4.265 | 4.289 | 73,041,736 | +0.07(+1.71%) |
Jul 08, 2016 | 4.091 | 4.227 | 4.031 | 4.217 | 76,849,832 | +0.19(+4.62%) |
Jul 07, 2016 | 4.011 | 4.059 | 3.976 | 4.031 | 64,575,508 | +0.13(+3.33%) |
Jul 05, 2016 | 3.920 | 3.928 | 3.838 | 3.901 | 67,023,700 | -0.07(-1.77%) |
Jul 01, 2016 | 3.911 | 3.971 | 3.971 | 3.971 | 67,314,224 | +0.05(+1.37%) |
Jun 30, 2016 | 3.803 | 3.922 | 3.767 | 3.918 | 84,871,832 | +0.14(+3.64%) |
Jun 29, 2016 | 3.681 | 3.807 | 3.675 | 3.780 | 106,730,144 | +0.19(+5.20%) |
Jun 28, 2016 | 3.485 | 3.599 | 3.481 | 3.594 | 102,097,336 | +0.21(+6.27%) |
Jun 27, 2016 | 3.509 | 3.514 | 3.327 | 3.382 | 121,573,888 | -0.21(-5.82%) |
Jun 24, 2016 | 3.661 | 3.838 | 3.563 | 3.591 | 166,719,552 | -0.50(-12.25%) |
Jun 23, 2016 | 4.017 | 4.094 | 3.968 | 4.092 | 65,271,984 | +0.17(+4.22%) |
Jun 22, 2016 | 3.963 | 4.029 | 3.915 | 3.926 | 52,886,164 | -0.03(-0.65%) |
Jun 21, 2016 | 3.937 | 3.977 | 3.909 | 3.952 | 44,184,780 | +0.04(+1.00%) |
Jun 20, 2016 | 3.982 | 4.032 | 3.907 | 3.913 | 71,252,624 | +0.07(+1.80%) |
Jun 17, 2016 | 3.964 | 3.964 | 3.817 | 3.844 | 85,545,904 | -0.14(-3.42%) |
Jun 16, 2016 | 3.893 | 3.995 | 3.815 | 3.980 | 84,029,592 | +0.03(+0.72%) |
Jun 15, 2016 | 4.013 | 4.026 | 3.930 | 3.952 | 54,428,148 | -0.04(-0.90%) |
Jun 14, 2016 | 3.953 | 4.026 | 3.897 | 3.987 | 72,478,048 | +0.00(+0.05%) |
Jun 13, 2016 | 4.022 | 4.086 | 3.970 | 3.985 | 60,924,116 | -0.10(-2.57%) |
Jun 10, 2016 | 4.119 | 4.140 | 4.044 | 4.090 | 82,850,832 | -0.14(-3.36%) |
Jun 09, 2016 | 4.200 | 4.245 | 4.176 | 4.233 | 51,020,372 | -0.02(-0.44%) |
Jun 08, 2016 | 4.256 | 4.278 | 4.206 | 4.251 | 42,133,148 | +0.02(+0.44%) |
Jun 07, 2016 | 4.277 | 4.283 | 4.224 | 4.233 | 39,440,136 | -0.03(-0.71%) |
Jun 06, 2016 | 4.237 | 4.296 | 4.219 | 4.263 | 44,039,064 | +0.05(+1.07%) |
Jun 03, 2016 | 4.252 | 4.260 | 4.135 | 4.218 | 79,660,112 | -0.06(-1.37%) |
Jun 02, 2016 | 4.223 | 4.279 | 4.157 | 4.276 | 53,588,612 | +0.02(+0.56%) |