Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.058 | 4.058 | 3.897 | 3.958 | 69,255,584 | -0.07(-1.77%) |
Aug 30, 2016 | 3.998 | 4.033 | 3.960 | 4.030 | 21,803,344 | +0.01(+0.36%) |
Aug 29, 2016 | 3.908 | 4.037 | 3.901 | 4.015 | 25,999,598 | +0.10(+2.46%) |
Aug 26, 2016 | 3.947 | 4.053 | 3.855 | 3.919 | 51,888,160 | +0.03(+0.64%) |
Aug 25, 2016 | 3.930 | 3.951 | 3.880 | 3.894 | 33,660,900 | -0.03(-0.73%) |
Aug 24, 2016 | 3.894 | 3.956 | 3.862 | 3.922 | 29,003,938 | -0.00(-0.09%) |
Aug 23, 2016 | 4.023 | 4.055 | 3.921 | 3.926 | 33,887,032 | -0.04(-0.99%) |
Aug 22, 2016 | 4.019 | 4.019 | 3.940 | 3.965 | 22,908,664 | -0.07(-1.77%) |
Aug 19, 2016 | 4.023 | 4.051 | 3.969 | 4.037 | 26,032,748 | -0.01(-0.35%) |
Aug 18, 2016 | 4.069 | 4.074 | 3.994 | 4.051 | 31,323,756 | -0.02(-0.61%) |
Aug 17, 2016 | 4.012 | 4.087 | 3.969 | 4.076 | 38,299,228 | +0.04(+0.88%) |
Aug 16, 2016 | 4.080 | 4.105 | 4.037 | 4.040 | 32,071,334 | -0.03(-0.79%) |
Aug 15, 2016 | 4.044 | 4.087 | 4.026 | 4.073 | 32,225,388 | +0.06(+1.62%) |
Aug 12, 2016 | 4.001 | 4.072 | 3.988 | 4.008 | 36,271,732 | -0.03(-0.70%) |
Aug 11, 2016 | 3.962 | 4.040 | 3.962 | 4.036 | 36,386,292 | +0.10(+2.43%) |
Aug 10, 2016 | 3.993 | 4.022 | 3.883 | 3.940 | 33,070,492 | -0.03(-0.72%) |
Aug 09, 2016 | 3.947 | 4.018 | 3.947 | 3.969 | 36,161,508 | +0.05(+1.36%) |
Aug 08, 2016 | 3.915 | 3.979 | 3.901 | 3.915 | 42,424,776 | -0.03(-0.81%) |
Aug 05, 2016 | 3.972 | 3.983 | 3.869 | 3.947 | 63,149,532 | +0.01(+0.27%) |
Aug 04, 2016 | 3.908 | 3.993 | 3.890 | 3.937 | 59,855,096 | +0.09(+2.31%) |
Aug 03, 2016 | 3.684 | 3.851 | 3.647 | 3.848 | 60,139,644 | +0.17(+4.54%) |
Aug 02, 2016 | 3.745 | 3.766 | 3.652 | 3.681 | 65,825,692 | +0.04(+1.07%) |
Aug 01, 2016 | 3.699 | 3.702 | 3.620 | 3.642 | 27,142,184 | -0.07(-1.89%) |
Jul 29, 2016 | 3.612 | 3.730 | 3.609 | 3.712 | 37,583,728 | +0.15(+4.08%) |
Jul 28, 2016 | 3.602 | 3.623 | 3.563 | 3.566 | 32,794,732 | -0.07(-2.05%) |
Jul 27, 2016 | 3.648 | 3.694 | 3.623 | 3.641 | 37,799,848 | +0.00(+0.00%) |
Jul 26, 2016 | 3.666 | 3.694 | 3.630 | 3.641 | 29,557,052 | -0.02(-0.49%) |
Jul 25, 2016 | 3.708 | 3.723 | 3.630 | 3.659 | 26,518,186 | -0.07(-1.90%) |
Jul 22, 2016 | 3.669 | 3.740 | 3.652 | 3.730 | 28,722,570 | +0.05(+1.35%) |
Jul 21, 2016 | 3.740 | 3.772 | 3.605 | 3.680 | 42,126,668 | -0.09(-2.26%) |
Jul 20, 2016 | 3.705 | 3.783 | 3.673 | 3.765 | 37,859,676 | +0.08(+2.12%) |
Jul 19, 2016 | 3.676 | 3.710 | 3.653 | 3.687 | 22,606,496 | -0.03(-0.76%) |
Jul 18, 2016 | 3.655 | 3.733 | 3.644 | 3.715 | 23,541,758 | +0.06(+1.55%) |
Jul 15, 2016 | 3.637 | 3.676 | 3.595 | 3.659 | 35,014,568 | +0.01(+0.39%) |
Jul 14, 2016 | 3.669 | 3.708 | 3.625 | 3.644 | 40,176,088 | +0.11(+3.01%) |
Jul 13, 2016 | 3.474 | 3.541 | 3.442 | 3.538 | 29,559,172 | +0.07(+2.05%) |
Jul 12, 2016 | 3.520 | 3.559 | 3.438 | 3.467 | 44,963,376 | +0.01(+0.21%) |
Jul 11, 2016 | 3.449 | 3.492 | 3.446 | 3.460 | 26,242,012 | +0.01(+0.31%) |
Jul 08, 2016 | 3.392 | 3.460 | 3.275 | 3.449 | 31,642,854 | +0.17(+5.31%) |
Jul 07, 2016 | 3.282 | 3.353 | 3.271 | 3.275 | 38,128,500 | -0.01(-0.32%) |
Jul 06, 2016 | 3.239 | 3.300 | 3.200 | 3.286 | 32,862,620 | -0.01(-0.30%) |
Jul 05, 2016 | 3.310 | 3.334 | 3.267 | 3.295 | 37,439,876 | -0.10(-3.03%) |
Jul 01, 2016 | 3.327 | 3.398 | 3.398 | 3.398 | 47,366,484 | +0.05(+1.38%) |
Jun 30, 2016 | 3.253 | 3.384 | 3.239 | 3.352 | 56,043,584 | +0.11(+3.51%) |
Jun 29, 2016 | 3.178 | 3.253 | 3.171 | 3.239 | 32,227,514 | +0.13(+4.23%) |
Jun 28, 2016 | 3.015 | 3.111 | 2.997 | 3.107 | 39,269,912 | +0.21(+7.23%) |
Jun 27, 2016 | 3.029 | 3.033 | 2.898 | 2.898 | 52,998,596 | -0.13(-4.34%) |
Jun 24, 2016 | 3.029 | 3.113 | 2.995 | 3.029 | 51,601,464 | -0.16(-5.01%) |
Jun 23, 2016 | 3.089 | 3.189 | 3.054 | 3.189 | 34,753,840 | +0.16(+5.40%) |
Jun 22, 2016 | 3.061 | 3.114 | 3.022 | 3.026 | 37,668,384 | -0.02(-0.81%) |
Jun 21, 2016 | 3.061 | 3.068 | 2.983 | 3.050 | 37,337,048 | -0.02(-0.58%) |
Jun 20, 2016 | 3.058 | 3.114 | 3.058 | 3.068 | 34,652,120 | +0.08(+2.73%) |
Jun 17, 2016 | 3.015 | 3.043 | 2.969 | 2.986 | 36,369,544 | +0.01(+0.48%) |
Jun 16, 2016 | 2.876 | 2.983 | 2.837 | 2.972 | 29,018,368 | +0.06(+2.07%) |
Jun 15, 2016 | 2.926 | 2.976 | 2.855 | 2.912 | 42,557,248 | +0.01(+0.24%) |
Jun 14, 2016 | 2.990 | 3.018 | 2.880 | 2.905 | 37,645,344 | -0.06(-1.92%) |
Jun 13, 2016 | 2.915 | 2.994 | 2.908 | 2.962 | 38,676,804 | -0.02(-0.60%) |
Jun 10, 2016 | 3.072 | 3.089 | 2.976 | 2.979 | 50,348,356 | -0.19(-6.05%) |
Jun 09, 2016 | 3.178 | 3.192 | 3.134 | 3.171 | 32,802,274 | -0.04(-1.22%) |
Jun 08, 2016 | 3.189 | 3.235 | 3.164 | 3.210 | 36,884,156 | +0.12(+4.03%) |
Jun 07, 2016 | 2.979 | 3.100 | 2.978 | 3.086 | 44,882,044 | +0.09(+2.96%) |
Jun 06, 2016 | 2.990 | 3.026 | 2.961 | 2.997 | 25,358,218 | -0.00(-0.12%) |
Jun 03, 2016 | 2.997 | 3.022 | 2.960 | 3.001 | 22,808,750 | +0.05(+1.81%) |
Jun 02, 2016 | 2.866 | 2.960 | 2.852 | 2.947 | 31,657,550 | +0.05(+1.59%) |