Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.188 | 4.281 | 4.175 | 4.222 | 14,065 | -0.01(-0.20%) |
Aug 30, 2016 | 4.239 | 4.248 | 4.180 | 4.231 | 20,866 | -0.04(-0.99%) |
Aug 29, 2016 | 4.315 | 4.324 | 4.273 | 4.273 | 20,520 | -0.17(-3.81%) |
Aug 26, 2016 | 4.315 | 4.451 | 4.315 | 4.442 | 7,685 | +0.04(+0.96%) |
Aug 25, 2016 | 4.375 | 4.417 | 4.290 | 4.400 | 11,579 | -0.04(-0.95%) |
Aug 24, 2016 | 4.408 | 4.442 | 4.256 | 4.442 | 49,079 | +0.06(+1.44%) |
Aug 23, 2016 | 4.304 | 4.472 | 4.270 | 4.379 | 67,232 | -0.05(-1.14%) |
Aug 22, 2016 | 4.379 | 4.434 | 4.270 | 4.430 | 36,222 | +0.05(+1.15%) |
Aug 19, 2016 | 4.421 | 4.446 | 4.228 | 4.379 | 54,183 | -0.12(-2.62%) |
Aug 18, 2016 | 4.514 | 4.556 | 4.346 | 4.497 | 68,692 | -0.08(-1.65%) |
Aug 17, 2016 | 4.480 | 4.572 | 4.386 | 4.572 | 54,051 | -0.03(-0.55%) |
Aug 16, 2016 | 4.623 | 4.682 | 4.497 | 4.598 | 8,696 | -0.02(-0.36%) |
Aug 15, 2016 | 4.556 | 4.673 | 4.539 | 4.615 | 17,850 | +0.03(+0.55%) |
Aug 12, 2016 | 4.530 | 4.665 | 4.488 | 4.589 | 15,254 | -0.08(-1.62%) |
Aug 11, 2016 | 4.657 | 4.665 | 4.488 | 4.665 | 23,212 | +0.02(+0.36%) |
Aug 10, 2016 | 4.530 | 4.657 | 4.472 | 4.648 | 12,270 | +0.11(+2.41%) |
Aug 09, 2016 | 4.464 | 4.556 | 4.464 | 4.539 | 6,806 | +0.07(+1.50%) |
Aug 08, 2016 | 4.455 | 4.522 | 4.430 | 4.472 | 8,049 | +0.01(+0.19%) |
Aug 05, 2016 | 4.598 | 4.615 | 4.421 | 4.463 | 10,034 | -0.18(-3.79%) |
Aug 04, 2016 | 4.917 | 4.917 | 4.354 | 4.639 | 81,937 | -0.26(-5.34%) |
Aug 03, 2016 | 4.741 | 4.909 | 4.632 | 4.900 | 72,679 | +0.17(+3.55%) |
Aug 02, 2016 | 4.598 | 4.741 | 4.526 | 4.732 | 31,142 | +0.12(+2.55%) |
Aug 01, 2016 | 4.413 | 4.615 | 4.413 | 4.615 | 86,939 | +0.30(+7.02%) |
Jul 29, 2016 | 4.304 | 4.404 | 4.278 | 4.312 | 3,335 | +0.04(+0.98%) |
Jul 28, 2016 | 4.403 | 4.403 | 4.270 | 4.270 | 8,665 | -0.02(-0.39%) |
Jul 27, 2016 | 4.228 | 4.329 | 4.220 | 4.287 | 4,969 | -0.04(-0.97%) |
Jul 26, 2016 | 4.345 | 4.396 | 4.304 | 4.329 | 14,737 | -0.02(-0.39%) |
Jul 25, 2016 | 4.396 | 4.396 | 4.295 | 4.346 | 7,434 | +0.03(+0.58%) |
Jul 22, 2016 | 4.329 | 4.329 | 4.203 | 4.320 | 7,629 | +0.01(+0.19%) |
Jul 21, 2016 | 4.354 | 4.388 | 4.283 | 4.312 | 12,730 | -0.02(-0.39%) |
Jul 20, 2016 | 4.261 | 4.388 | 4.204 | 4.329 | 18,155 | +0.10(+2.39%) |
Jul 19, 2016 | 4.077 | 4.270 | 4.077 | 4.228 | 10,705 | +0.19(+4.79%) |
Jul 18, 2016 | 4.219 | 4.219 | 4.035 | 4.035 | 10,753 | -0.13(-3.23%) |
Jul 15, 2016 | 4.203 | 4.211 | 4.110 | 4.169 | 7,204 | +0.01(+0.20%) |
Jul 14, 2016 | 4.110 | 4.228 | 4.110 | 4.161 | 13,324 | +0.01(+0.20%) |
Jul 13, 2016 | 4.186 | 4.245 | 4.119 | 4.152 | 12,066 | -0.07(-1.59%) |
Jul 12, 2016 | 4.161 | 4.270 | 4.161 | 4.219 | 50,972 | +0.07(+1.62%) |
Jul 11, 2016 | 4.042 | 4.186 | 4.042 | 4.152 | 11,717 | +0.05(+1.23%) |
Jul 08, 2016 | 3.833 | 4.110 | 3.950 | 4.102 | 19,520 | +0.15(+3.83%) |
Jul 07, 2016 | 3.766 | 3.950 | 3.766 | 3.950 | 6,028 | +0.15(+3.98%) |
Jul 06, 2016 | 3.774 | 3.850 | 3.724 | 3.799 | 32,035 | -0.04(-1.09%) |
Jul 05, 2016 | 3.883 | 3.883 | 3.749 | 3.841 | 87,301 | -0.23(-5.58%) |
Jul 01, 2016 | 3.934 | 4.068 | 4.068 | 4.068 | 11,302 | +0.13(+3.42%) |
Jun 30, 2016 | 3.925 | 3.993 | 3.866 | 3.934 | 17,159 | +0.02(+0.43%) |
Jun 29, 2016 | 3.807 | 3.950 | 3.791 | 3.917 | 25,847 | +0.12(+3.10%) |
Jun 28, 2016 | 3.698 | 3.866 | 3.698 | 3.799 | 12,920 | +0.00(+0.00%) |
Jun 27, 2016 | 3.866 | 3.883 | 3.623 | 3.799 | 37,266 | +0.03(+0.67%) |
Jun 24, 2016 | 3.740 | 3.798 | 3.614 | 3.774 | 125,845 | -0.24(-5.87%) |
Jun 23, 2016 | 3.900 | 4.009 | 3.866 | 4.009 | 11,668 | +0.17(+4.46%) |
Jun 22, 2016 | 3.905 | 3.913 | 3.797 | 3.838 | 52,304 | -0.06(-1.50%) |
Jun 21, 2016 | 3.838 | 3.955 | 3.805 | 3.897 | 14,065 | +0.07(+1.74%) |
Jun 20, 2016 | 3.822 | 3.963 | 3.822 | 3.830 | 21,068 | -0.07(-1.71%) |
Jun 17, 2016 | 3.797 | 3.897 | 3.763 | 3.897 | 42,849 | -0.04(-1.06%) |
Jun 16, 2016 | 3.797 | 3.947 | 3.780 | 3.938 | 29,389 | +0.15(+3.96%) |
Jun 15, 2016 | 3.847 | 3.955 | 3.763 | 3.788 | 73,386 | -0.18(-4.42%) |
Jun 14, 2016 | 4.072 | 4.072 | 3.838 | 3.963 | 35,008 | -0.08(-2.06%) |
Jun 13, 2016 | 4.130 | 4.130 | 4.005 | 4.047 | 13,862 | -0.01(-0.21%) |
Jun 10, 2016 | 4.280 | 4.280 | 4.047 | 4.055 | 22,984 | -0.18(-4.33%) |
Jun 09, 2016 | 4.337 | 4.347 | 4.180 | 4.239 | 6,017 | +0.01(+0.20%) |
Jun 08, 2016 | 4.314 | 4.397 | 4.180 | 4.230 | 77,677 | -0.09(-2.12%) |
Jun 07, 2016 | 4.130 | 4.406 | 4.130 | 4.322 | 41,629 | +0.23(+5.50%) |
Jun 06, 2016 | 4.306 | 4.339 | 4.097 | 4.097 | 34,309 | -0.18(-4.10%) |
Jun 03, 2016 | 4.289 | 4.289 | 4.214 | 4.272 | 13,649 | +0.03(+0.79%) |
Jun 02, 2016 | 4.180 | 4.289 | 4.139 | 4.239 | 12,600 | +0.03(+0.79%) |