Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.729 | 4.729 | 4.560 | 4.635 | 28,712,970 | -0.03(-0.67%) |
Aug 30, 2016 | 4.635 | 4.682 | 4.583 | 4.667 | 15,947,144 | +0.01(+0.11%) |
Aug 29, 2016 | 4.526 | 4.682 | 4.505 | 4.661 | 15,475,558 | +0.14(+2.99%) |
Aug 26, 2016 | 4.552 | 4.713 | 4.469 | 4.526 | 25,133,182 | +0.00(+0.00%) |
Aug 25, 2016 | 4.516 | 4.557 | 4.480 | 4.526 | 16,475,069 | +0.02(+0.35%) |
Aug 24, 2016 | 4.459 | 4.547 | 4.438 | 4.511 | 20,126,826 | -0.01(-0.11%) |
Aug 23, 2016 | 4.682 | 4.719 | 4.511 | 4.516 | 27,381,448 | -0.10(-2.14%) |
Aug 22, 2016 | 4.703 | 4.703 | 4.604 | 4.615 | 15,633,884 | -0.12(-2.52%) |
Aug 19, 2016 | 4.693 | 4.755 | 4.625 | 4.734 | 10,675,125 | +0.01(+0.11%) |
Aug 18, 2016 | 4.755 | 4.776 | 4.672 | 4.729 | 9,774,492 | -0.02(-0.44%) |
Aug 17, 2016 | 4.672 | 4.750 | 4.604 | 4.750 | 18,452,824 | +0.02(+0.44%) |
Aug 16, 2016 | 4.796 | 4.819 | 4.724 | 4.729 | 19,815,704 | -0.08(-1.73%) |
Aug 15, 2016 | 4.781 | 4.833 | 4.771 | 4.812 | 14,373,615 | +0.06(+1.31%) |
Aug 12, 2016 | 4.771 | 4.833 | 4.719 | 4.750 | 15,284,148 | -0.06(-1.19%) |
Aug 11, 2016 | 4.687 | 4.807 | 4.687 | 4.807 | 17,718,796 | +0.15(+3.24%) |
Aug 10, 2016 | 4.760 | 4.786 | 4.583 | 4.656 | 27,193,306 | -0.07(-1.54%) |
Aug 09, 2016 | 4.719 | 4.807 | 4.693 | 4.729 | 17,658,306 | +0.02(+0.44%) |
Aug 08, 2016 | 4.708 | 4.761 | 4.690 | 4.708 | 21,264,638 | -0.04(-0.77%) |
Aug 05, 2016 | 4.719 | 4.765 | 4.630 | 4.745 | 22,281,772 | +0.05(+1.11%) |
Aug 04, 2016 | 4.604 | 4.729 | 4.599 | 4.693 | 23,024,982 | +0.13(+2.85%) |
Aug 03, 2016 | 4.417 | 4.573 | 4.386 | 4.563 | 19,140,350 | +0.15(+3.29%) |
Aug 02, 2016 | 4.542 | 4.563 | 4.381 | 4.417 | 29,768,972 | -0.06(-1.33%) |
Aug 01, 2016 | 4.544 | 4.549 | 4.466 | 4.476 | 14,479,334 | -0.04(-0.92%) |
Jul 29, 2016 | 4.378 | 4.544 | 4.373 | 4.518 | 25,107,590 | +0.20(+4.69%) |
Jul 28, 2016 | 4.419 | 4.430 | 4.274 | 4.315 | 32,643,742 | -0.22(-4.81%) |
Jul 27, 2016 | 4.534 | 4.611 | 4.500 | 4.534 | 19,056,468 | +0.03(+0.58%) |
Jul 26, 2016 | 4.523 | 4.580 | 4.508 | 4.508 | 13,162,802 | -0.03(-0.57%) |
Jul 25, 2016 | 4.586 | 4.599 | 4.497 | 4.534 | 9,838,504 | -0.07(-1.47%) |
Jul 22, 2016 | 4.534 | 4.622 | 4.497 | 4.601 | 14,712,263 | +0.07(+1.49%) |
Jul 21, 2016 | 4.586 | 4.611 | 4.466 | 4.534 | 26,610,092 | -0.08(-1.80%) |
Jul 20, 2016 | 4.554 | 4.637 | 4.502 | 4.617 | 15,178,909 | +0.06(+1.37%) |
Jul 19, 2016 | 4.528 | 4.565 | 4.497 | 4.554 | 15,189,774 | -0.02(-0.45%) |
Jul 18, 2016 | 4.518 | 4.601 | 4.489 | 4.575 | 14,255,701 | +0.09(+1.97%) |
Jul 15, 2016 | 4.476 | 4.523 | 4.427 | 4.487 | 14,142,355 | +0.01(+0.12%) |
Jul 14, 2016 | 4.471 | 4.518 | 4.414 | 4.482 | 28,376,372 | +0.20(+4.61%) |
Jul 13, 2016 | 4.196 | 4.284 | 4.144 | 4.284 | 26,807,786 | +0.10(+2.48%) |
Jul 12, 2016 | 4.248 | 4.300 | 4.165 | 4.180 | 20,187,214 | +0.00(+0.00%) |
Jul 11, 2016 | 4.154 | 4.206 | 4.154 | 4.180 | 17,652,406 | +0.03(+0.62%) |
Jul 08, 2016 | 4.087 | 4.165 | 3.947 | 4.154 | 26,881,588 | +0.21(+5.26%) |
Jul 07, 2016 | 3.994 | 4.051 | 3.942 | 3.947 | 17,432,854 | -0.06(-1.43%) |
Jul 06, 2016 | 3.936 | 4.009 | 3.874 | 4.004 | 17,538,314 | -0.01(-0.13%) |
Jul 05, 2016 | 4.030 | 4.079 | 3.942 | 4.009 | 16,388,459 | -0.10(-2.40%) |
Jul 01, 2016 | 4.019 | 4.108 | 4.108 | 4.108 | 31,366,110 | +0.05(+1.36%) |
Jun 30, 2016 | 4.001 | 4.141 | 3.975 | 4.053 | 22,991,356 | +0.07(+1.83%) |
Jun 29, 2016 | 3.918 | 3.991 | 3.889 | 3.980 | 19,157,692 | +0.16(+4.07%) |
Jun 28, 2016 | 3.757 | 3.840 | 3.721 | 3.824 | 30,001,026 | +0.21(+5.74%) |
Jun 27, 2016 | 3.819 | 3.819 | 3.586 | 3.617 | 38,358,652 | -0.17(-4.39%) |
Jun 24, 2016 | 3.747 | 3.840 | 3.710 | 3.783 | 47,539,600 | -0.19(-4.71%) |
Jun 23, 2016 | 3.861 | 3.975 | 3.799 | 3.970 | 17,968,558 | +0.22(+5.78%) |
Jun 22, 2016 | 3.768 | 3.861 | 3.743 | 3.753 | 23,046,048 | -0.01(-0.14%) |
Jun 21, 2016 | 3.707 | 3.784 | 3.645 | 3.758 | 30,399,990 | +0.04(+1.11%) |
Jun 20, 2016 | 3.717 | 3.768 | 3.696 | 3.717 | 21,367,506 | +0.11(+3.00%) |
Jun 17, 2016 | 3.650 | 3.676 | 3.575 | 3.609 | 18,286,952 | +0.02(+0.43%) |
Jun 16, 2016 | 3.475 | 3.601 | 3.423 | 3.593 | 15,762,363 | +0.07(+1.90%) |
Jun 15, 2016 | 3.531 | 3.619 | 3.465 | 3.526 | 25,673,024 | +0.03(+0.74%) |
Jun 14, 2016 | 3.624 | 3.670 | 3.449 | 3.501 | 27,195,774 | -0.12(-3.27%) |
Jun 13, 2016 | 3.511 | 3.647 | 3.506 | 3.619 | 33,160,504 | +0.03(+0.86%) |
Jun 10, 2016 | 3.655 | 3.681 | 3.578 | 3.588 | 13,135,051 | -0.17(-4.52%) |
Jun 09, 2016 | 3.758 | 3.784 | 3.707 | 3.758 | 17,525,162 | -0.05(-1.35%) |
Jun 08, 2016 | 3.717 | 3.825 | 3.681 | 3.809 | 33,593,000 | +0.21(+5.71%) |
Jun 07, 2016 | 3.485 | 3.609 | 3.485 | 3.604 | 34,244,460 | +0.10(+2.94%) |
Jun 06, 2016 | 3.459 | 3.524 | 3.426 | 3.501 | 20,431,448 | +0.02(+0.44%) |
Jun 03, 2016 | 3.485 | 3.537 | 3.444 | 3.485 | 21,225,856 | +0.06(+1.80%) |
Jun 02, 2016 | 3.279 | 3.444 | 3.269 | 3.423 | 21,737,862 | +0.12(+3.68%) |