Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.767 | 3.767 | 3.618 | 3.674 | 74,603,904 | -0.07(-1.77%) |
Aug 30, 2016 | 3.711 | 3.744 | 3.676 | 3.741 | 23,487,124 | +0.01(+0.36%) |
Aug 29, 2016 | 3.628 | 3.747 | 3.621 | 3.728 | 28,007,436 | +0.09(+2.46%) |
Aug 26, 2016 | 3.664 | 3.762 | 3.578 | 3.638 | 55,895,264 | +0.02(+0.64%) |
Aug 25, 2016 | 3.648 | 3.668 | 3.601 | 3.615 | 36,260,388 | -0.03(-0.73%) |
Aug 24, 2016 | 3.615 | 3.673 | 3.585 | 3.641 | 31,243,792 | -0.00(-0.09%) |
Aug 23, 2016 | 3.734 | 3.764 | 3.640 | 3.645 | 36,503,988 | -0.04(-0.99%) |
Aug 22, 2016 | 3.731 | 3.731 | 3.658 | 3.681 | 24,677,804 | -0.07(-1.77%) |
Aug 19, 2016 | 3.734 | 3.761 | 3.684 | 3.747 | 28,043,148 | -0.01(-0.35%) |
Aug 18, 2016 | 3.777 | 3.782 | 3.708 | 3.761 | 33,742,756 | -0.02(-0.61%) |
Aug 17, 2016 | 3.724 | 3.794 | 3.684 | 3.784 | 41,256,916 | +0.03(+0.88%) |
Aug 16, 2016 | 3.787 | 3.810 | 3.747 | 3.751 | 34,548,068 | -0.03(-0.79%) |
Aug 15, 2016 | 3.754 | 3.794 | 3.737 | 3.781 | 34,714,020 | +0.08(+2.18%) |
Aug 12, 2016 | 3.693 | 3.759 | 3.682 | 3.700 | 39,289,208 | -0.03(-0.70%) |
Aug 11, 2016 | 3.657 | 3.729 | 3.657 | 3.726 | 39,413,296 | +0.09(+2.43%) |
Aug 10, 2016 | 3.687 | 3.713 | 3.585 | 3.638 | 35,821,652 | -0.03(-0.72%) |
Aug 09, 2016 | 3.644 | 3.710 | 3.644 | 3.664 | 39,169,812 | +0.05(+1.36%) |
Aug 08, 2016 | 3.615 | 3.674 | 3.602 | 3.615 | 45,954,128 | -0.03(-0.81%) |
Aug 05, 2016 | 3.667 | 3.677 | 3.572 | 3.644 | 68,402,992 | +0.01(+0.27%) |
Aug 04, 2016 | 3.608 | 3.687 | 3.592 | 3.634 | 64,834,488 | +0.08(+2.31%) |
Aug 03, 2016 | 3.401 | 3.556 | 3.367 | 3.552 | 65,142,708 | +0.15(+4.54%) |
Aug 02, 2016 | 3.457 | 3.477 | 3.372 | 3.398 | 71,301,784 | +0.04(+1.07%) |
Aug 01, 2016 | 3.415 | 3.418 | 3.342 | 3.362 | 29,400,164 | -0.06(-1.87%) |
Jul 29, 2016 | 3.334 | 3.443 | 3.331 | 3.426 | 40,718,536 | +0.13(+4.08%) |
Jul 28, 2016 | 3.325 | 3.344 | 3.288 | 3.292 | 35,530,096 | -0.07(-2.05%) |
Jul 27, 2016 | 3.367 | 3.410 | 3.344 | 3.361 | 40,952,680 | +0.00(+0.00%) |
Jul 26, 2016 | 3.384 | 3.410 | 3.351 | 3.361 | 32,022,362 | -0.02(-0.49%) |
Jul 25, 2016 | 3.423 | 3.436 | 3.351 | 3.377 | 28,730,030 | -0.07(-1.90%) |
Jul 22, 2016 | 3.387 | 3.452 | 3.370 | 3.443 | 31,118,278 | +0.05(+1.35%) |
Jul 21, 2016 | 3.452 | 3.482 | 3.328 | 3.397 | 45,640,396 | -0.08(-2.26%) |
Jul 20, 2016 | 3.420 | 3.492 | 3.390 | 3.475 | 41,017,496 | +0.07(+2.12%) |
Jul 19, 2016 | 3.393 | 3.425 | 3.372 | 3.403 | 24,492,072 | -0.03(-0.76%) |
Jul 18, 2016 | 3.374 | 3.446 | 3.364 | 3.429 | 25,505,342 | +0.05(+1.55%) |
Jul 15, 2016 | 3.357 | 3.393 | 3.318 | 3.377 | 37,935,084 | +0.01(+0.39%) |
Jul 14, 2016 | 3.387 | 3.423 | 3.346 | 3.364 | 43,527,116 | +0.10(+3.01%) |
Jul 13, 2016 | 3.206 | 3.269 | 3.177 | 3.265 | 32,024,660 | +0.07(+2.05%) |
Jul 12, 2016 | 3.249 | 3.285 | 3.174 | 3.200 | 48,713,708 | +0.01(+0.21%) |
Jul 11, 2016 | 3.184 | 3.223 | 3.180 | 3.193 | 28,430,822 | +0.01(+0.31%) |
Jul 08, 2016 | 3.131 | 3.193 | 3.023 | 3.184 | 34,282,140 | +0.16(+5.31%) |
Jul 07, 2016 | 3.029 | 3.095 | 3.020 | 3.023 | 41,308,744 | -0.01(-0.32%) |
Jul 06, 2016 | 2.990 | 3.046 | 2.954 | 3.033 | 35,603,644 | -0.01(-0.27%) |
Jul 05, 2016 | 3.054 | 3.077 | 3.015 | 3.041 | 40,571,816 | -0.10(-3.03%) |
Jul 01, 2016 | 3.071 | 3.136 | 3.136 | 3.136 | 51,328,812 | +0.04(+1.38%) |
Jun 30, 2016 | 3.002 | 3.123 | 2.989 | 3.093 | 60,731,776 | +0.10(+3.51%) |
Jun 29, 2016 | 2.933 | 3.002 | 2.926 | 2.989 | 34,923,428 | +0.12(+4.23%) |
Jun 28, 2016 | 2.782 | 2.871 | 2.766 | 2.867 | 42,554,940 | +0.19(+7.23%) |
Jun 27, 2016 | 2.795 | 2.799 | 2.674 | 2.674 | 57,432,064 | -0.12(-4.34%) |
Jun 24, 2016 | 2.795 | 2.872 | 2.764 | 2.795 | 55,918,056 | -0.15(-5.01%) |
Jun 23, 2016 | 2.851 | 2.943 | 2.818 | 2.943 | 37,661,088 | +0.15(+5.40%) |
Jun 22, 2016 | 2.825 | 2.874 | 2.789 | 2.792 | 40,819,440 | -0.02(-0.81%) |
Jun 21, 2016 | 2.825 | 2.831 | 2.753 | 2.815 | 40,460,388 | -0.02(-0.58%) |
Jun 20, 2016 | 2.821 | 2.874 | 2.821 | 2.831 | 37,550,860 | +0.08(+2.73%) |
Jun 17, 2016 | 2.782 | 2.808 | 2.740 | 2.756 | 39,411,948 | +0.01(+0.48%) |
Jun 16, 2016 | 2.654 | 2.753 | 2.618 | 2.743 | 31,445,830 | +0.06(+2.07%) |
Jun 15, 2016 | 2.700 | 2.746 | 2.635 | 2.687 | 46,117,272 | +0.01(+0.24%) |
Jun 14, 2016 | 2.759 | 2.785 | 2.658 | 2.681 | 40,794,472 | -0.05(-1.92%) |
Jun 13, 2016 | 2.690 | 2.763 | 2.684 | 2.733 | 41,912,216 | -0.02(-0.60%) |
Jun 10, 2016 | 2.835 | 2.851 | 2.746 | 2.749 | 54,560,124 | -0.18(-6.05%) |
Jun 09, 2016 | 2.933 | 2.946 | 2.892 | 2.926 | 35,546,268 | -0.04(-1.22%) |
Jun 08, 2016 | 2.943 | 2.985 | 2.920 | 2.962 | 39,969,608 | +0.11(+4.03%) |
Jun 07, 2016 | 2.749 | 2.861 | 2.748 | 2.848 | 48,636,544 | +0.08(+2.96%) |
Jun 06, 2016 | 2.759 | 2.792 | 2.733 | 2.766 | 27,479,498 | -0.00(-0.12%) |
Jun 03, 2016 | 2.766 | 2.789 | 2.731 | 2.769 | 24,716,760 | +0.05(+1.81%) |
Jun 02, 2016 | 2.645 | 2.731 | 2.631 | 2.720 | 34,305,788 | +0.04(+1.59%) |