Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.874 | 3.908 | 3.852 | 3.863 | 56,536 | -0.04(-0.99%) |
Aug 30, 2016 | 3.941 | 3.941 | 3.891 | 3.902 | 26,561 | -0.02(-0.43%) |
Aug 29, 2016 | 3.908 | 3.925 | 3.883 | 3.919 | 33,951 | +0.03(+0.86%) |
Aug 26, 2016 | 3.913 | 3.938 | 3.880 | 3.886 | 54,673 | -0.04(-0.99%) |
Aug 25, 2016 | 3.947 | 3.947 | 3.908 | 3.925 | 31,964 | -0.01(-0.14%) |
Aug 24, 2016 | 3.984 | 3.984 | 3.930 | 3.930 | 40,496 | -0.04(-1.12%) |
Aug 23, 2016 | 3.966 | 3.993 | 3.947 | 3.975 | 123,640 | +0.02(+0.56%) |
Aug 22, 2016 | 3.947 | 3.975 | 3.945 | 3.952 | 38,426 | -0.00(-0.09%) |
Aug 19, 2016 | 3.945 | 3.963 | 3.936 | 3.956 | 37,729 | +0.01(+0.23%) |
Aug 18, 2016 | 3.913 | 3.958 | 3.886 | 3.947 | 57,965 | +0.03(+0.71%) |
Aug 17, 2016 | 3.930 | 3.930 | 3.886 | 3.919 | 42,926 | +0.01(+0.14%) |
Aug 16, 2016 | 3.919 | 3.930 | 3.874 | 3.913 | 33,684 | +0.01(+0.14%) |
Aug 15, 2016 | 3.886 | 3.919 | 3.869 | 3.908 | 34,041 | +0.04(+1.15%) |
Aug 12, 2016 | 3.852 | 3.900 | 3.847 | 3.863 | 63,270 | -0.01(-0.22%) |
Aug 11, 2016 | 3.894 | 3.913 | 3.858 | 3.872 | 44,291 | +0.03(+0.65%) |
Aug 10, 2016 | 3.874 | 3.874 | 3.847 | 3.847 | 34,470 | -0.03(-0.86%) |
Aug 09, 2016 | 3.869 | 3.947 | 3.847 | 3.880 | 112,310 | +0.04(+1.01%) |
Aug 08, 2016 | 3.868 | 3.868 | 3.841 | 3.841 | 25,003 | +0.02(+0.44%) |
Aug 05, 2016 | 3.802 | 3.830 | 3.774 | 3.824 | 53,122 | +0.02(+0.59%) |
Aug 04, 2016 | 3.796 | 3.808 | 3.776 | 3.802 | 28,691 | +0.03(+0.74%) |
Aug 03, 2016 | 3.768 | 3.791 | 3.768 | 3.774 | 52,470 | +0.02(+0.44%) |
Aug 02, 2016 | 3.830 | 3.830 | 3.758 | 3.758 | 19,988 | -0.06(-1.46%) |
Aug 01, 2016 | 3.787 | 3.829 | 3.787 | 3.813 | 31,151 | -0.01(-0.23%) |
Jul 29, 2016 | 3.808 | 3.824 | 3.804 | 3.822 | 35,911 | +0.01(+0.38%) |
Jul 28, 2016 | 3.785 | 3.847 | 3.785 | 3.808 | 73,551 | +0.04(+1.03%) |
Jul 27, 2016 | 3.763 | 3.802 | 3.741 | 3.769 | 82,587 | +0.02(+0.45%) |
Jul 26, 2016 | 3.769 | 3.785 | 3.752 | 3.752 | 64,201 | +0.01(+0.30%) |
Jul 25, 2016 | 3.730 | 3.796 | 3.730 | 3.741 | 33,743 | -0.01(-0.30%) |
Jul 22, 2016 | 3.752 | 3.763 | 3.736 | 3.752 | 71,498 | -0.01(-0.15%) |
Jul 21, 2016 | 3.758 | 3.763 | 3.741 | 3.758 | 43,785 | -0.01(-0.15%) |
Jul 20, 2016 | 3.752 | 3.763 | 3.730 | 3.763 | 34,467 | +0.00(+0.00%) |
Jul 19, 2016 | 3.735 | 3.763 | 3.730 | 3.763 | 36,967 | +0.02(+0.59%) |
Jul 18, 2016 | 3.696 | 3.746 | 3.696 | 3.741 | 26,737 | +0.03(+0.90%) |
Jul 15, 2016 | 3.707 | 3.774 | 3.702 | 3.707 | 114,994 | -0.02(-0.45%) |
Jul 14, 2016 | 3.735 | 3.758 | 3.713 | 3.724 | 178,232 | +0.01(+0.15%) |
Jul 13, 2016 | 3.735 | 3.735 | 3.711 | 3.719 | 31,867 | -0.01(-0.15%) |
Jul 12, 2016 | 3.713 | 3.735 | 3.707 | 3.724 | 197,980 | +0.03(+0.90%) |
Jul 11, 2016 | 3.680 | 3.727 | 3.668 | 3.691 | 52,636 | +0.01(+0.30%) |
Jul 08, 2016 | 3.640 | 3.680 | 3.640 | 3.680 | 19,530 | +0.07(+2.01%) |
Jul 07, 2016 | 3.596 | 3.616 | 3.574 | 3.607 | 42,421 | +0.04(+1.09%) |
Jul 05, 2016 | 3.591 | 3.696 | 3.568 | 3.568 | 37,126 | -0.05(-1.38%) |
Jul 01, 2016 | 3.579 | 3.618 | 3.618 | 3.618 | 58,742 | +0.04(+1.25%) |
Jun 30, 2016 | 3.535 | 3.574 | 3.501 | 3.574 | 28,851 | +0.06(+1.74%) |
Jun 29, 2016 | 3.490 | 3.529 | 3.490 | 3.513 | 43,950 | +0.06(+1.61%) |
Jun 28, 2016 | 3.457 | 3.468 | 3.435 | 3.457 | 23,642 | +0.05(+1.47%) |
Jun 27, 2016 | 3.457 | 3.457 | 3.407 | 3.407 | 159,458 | -0.08(-2.39%) |
Jun 24, 2016 | 3.440 | 3.501 | 3.440 | 3.490 | 43,176 | -0.06(-1.72%) |
Jun 23, 2016 | 3.535 | 3.563 | 3.535 | 3.552 | 46,569 | +0.03(+0.95%) |
Jun 22, 2016 | 3.546 | 3.549 | 3.513 | 3.518 | 30,138 | -0.03(-0.95%) |
Jun 21, 2016 | 3.529 | 3.557 | 3.501 | 3.552 | 65,712 | -0.02(-0.46%) |
Jun 20, 2016 | 3.574 | 3.579 | 3.540 | 3.568 | 9,749 | +0.04(+1.26%) |
Jun 17, 2016 | 3.479 | 3.529 | 3.468 | 3.524 | 121,630 | +0.06(+1.77%) |
Jun 16, 2016 | 3.457 | 3.462 | 3.440 | 3.462 | 83,931 | +0.01(+0.32%) |
Jun 15, 2016 | 3.485 | 3.501 | 3.451 | 3.451 | 62,455 | -0.01(-0.32%) |
Jun 14, 2016 | 3.457 | 3.490 | 3.424 | 3.462 | 124,220 | -0.01(-0.32%) |
Jun 13, 2016 | 3.477 | 3.507 | 3.457 | 3.474 | 51,989 | -0.03(-0.95%) |
Jun 10, 2016 | 3.557 | 3.557 | 3.485 | 3.507 | 155,614 | -0.03(-0.79%) |
Jun 09, 2016 | 3.546 | 3.566 | 3.535 | 3.535 | 20,998 | -0.04(-1.23%) |
Jun 08, 2016 | 3.557 | 3.579 | 3.546 | 3.579 | 110,391 | +0.04(+1.24%) |
Jun 07, 2016 | 3.524 | 3.540 | 3.513 | 3.535 | 29,415 | +0.03(+0.78%) |
Jun 06, 2016 | 3.485 | 3.568 | 3.480 | 3.507 | 209,915 | +0.05(+1.43%) |
Jun 03, 2016 | 3.458 | 3.469 | 3.442 | 3.458 | 34,048 | +0.00(+0.00%) |
Jun 02, 2016 | 3.436 | 3.485 | 3.431 | 3.458 | 88,971 | +0.02(+0.64%) |