Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.767 | 3.767 | 3.618 | 3.674 | 74,604,400 | -0.07(-1.77%) |
Aug 30, 2016 | 3.711 | 3.744 | 3.676 | 3.741 | 23,487,280 | +0.01(+0.36%) |
Aug 29, 2016 | 3.628 | 3.747 | 3.621 | 3.727 | 28,007,624 | +0.09(+2.46%) |
Aug 26, 2016 | 3.664 | 3.762 | 3.578 | 3.638 | 55,895,636 | +0.02(+0.64%) |
Aug 25, 2016 | 3.648 | 3.668 | 3.601 | 3.615 | 36,260,628 | -0.03(-0.73%) |
Aug 24, 2016 | 3.615 | 3.673 | 3.585 | 3.641 | 31,244,000 | -0.00(-0.09%) |
Aug 23, 2016 | 3.734 | 3.764 | 3.640 | 3.645 | 36,504,228 | -0.04(-0.99%) |
Aug 22, 2016 | 3.731 | 3.731 | 3.658 | 3.681 | 24,677,968 | -0.07(-1.77%) |
Aug 19, 2016 | 3.734 | 3.761 | 3.684 | 3.747 | 28,043,336 | -0.01(-0.35%) |
Aug 18, 2016 | 3.777 | 3.782 | 3.708 | 3.761 | 33,742,980 | -0.02(-0.61%) |
Aug 17, 2016 | 3.724 | 3.794 | 3.684 | 3.784 | 41,257,188 | +0.03(+0.88%) |
Aug 16, 2016 | 3.787 | 3.810 | 3.747 | 3.751 | 34,548,300 | -0.03(-0.79%) |
Aug 15, 2016 | 3.754 | 3.794 | 3.737 | 3.781 | 34,714,248 | +0.08(+2.18%) |
Aug 12, 2016 | 3.693 | 3.759 | 3.682 | 3.700 | 39,289,476 | -0.03(-0.70%) |
Aug 11, 2016 | 3.657 | 3.729 | 3.657 | 3.726 | 39,413,564 | +0.09(+2.43%) |
Aug 10, 2016 | 3.687 | 3.713 | 3.585 | 3.638 | 35,821,896 | -0.03(-0.72%) |
Aug 09, 2016 | 3.644 | 3.710 | 3.644 | 3.664 | 39,170,080 | +0.05(+1.36%) |
Aug 08, 2016 | 3.615 | 3.674 | 3.601 | 3.615 | 45,954,440 | -0.03(-0.81%) |
Aug 05, 2016 | 3.667 | 3.677 | 3.572 | 3.644 | 68,403,456 | +0.01(+0.27%) |
Aug 04, 2016 | 3.608 | 3.687 | 3.592 | 3.634 | 64,834,928 | +0.08(+2.31%) |
Aug 03, 2016 | 3.401 | 3.556 | 3.367 | 3.552 | 65,143,152 | +0.15(+4.54%) |
Aug 02, 2016 | 3.457 | 3.477 | 3.372 | 3.398 | 71,302,264 | +0.04(+1.07%) |
Aug 01, 2016 | 3.415 | 3.418 | 3.342 | 3.362 | 29,400,364 | -0.06(-1.87%) |
Jul 29, 2016 | 3.334 | 3.443 | 3.331 | 3.426 | 40,718,820 | +0.13(+4.08%) |
Jul 28, 2016 | 3.324 | 3.344 | 3.288 | 3.292 | 35,530,344 | -0.07(-2.05%) |
Jul 27, 2016 | 3.367 | 3.410 | 3.344 | 3.361 | 40,952,968 | +0.00(+0.00%) |
Jul 26, 2016 | 3.384 | 3.410 | 3.351 | 3.361 | 32,022,586 | -0.02(-0.49%) |
Jul 25, 2016 | 3.423 | 3.436 | 3.351 | 3.377 | 28,730,232 | -0.07(-1.90%) |
Jul 22, 2016 | 3.387 | 3.452 | 3.370 | 3.443 | 31,118,496 | +0.05(+1.35%) |
Jul 21, 2016 | 3.452 | 3.482 | 3.328 | 3.397 | 45,640,716 | -0.08(-2.26%) |
Jul 20, 2016 | 3.420 | 3.492 | 3.390 | 3.475 | 41,017,784 | +0.07(+2.12%) |
Jul 19, 2016 | 3.393 | 3.424 | 3.372 | 3.403 | 24,492,244 | -0.03(-0.76%) |
Jul 18, 2016 | 3.374 | 3.446 | 3.364 | 3.429 | 25,505,520 | +0.05(+1.55%) |
Jul 15, 2016 | 3.357 | 3.393 | 3.318 | 3.377 | 37,935,348 | +0.01(+0.39%) |
Jul 14, 2016 | 3.387 | 3.423 | 3.346 | 3.364 | 43,527,420 | +0.10(+3.01%) |
Jul 13, 2016 | 3.206 | 3.269 | 3.177 | 3.265 | 32,024,884 | +0.07(+2.05%) |
Jul 12, 2016 | 3.249 | 3.285 | 3.174 | 3.200 | 48,714,048 | +0.01(+0.21%) |
Jul 11, 2016 | 3.184 | 3.223 | 3.180 | 3.193 | 28,431,020 | +0.01(+0.31%) |
Jul 08, 2016 | 3.131 | 3.193 | 3.023 | 3.184 | 34,282,380 | +0.16(+5.31%) |
Jul 07, 2016 | 3.029 | 3.095 | 3.020 | 3.023 | 41,309,032 | -0.01(-0.32%) |
Jul 06, 2016 | 2.990 | 3.046 | 2.954 | 3.033 | 35,603,892 | -0.01(-0.27%) |
Jul 05, 2016 | 3.054 | 3.077 | 3.015 | 3.041 | 40,572,088 | -0.10(-3.03%) |
Jul 01, 2016 | 3.071 | 3.136 | 3.136 | 3.136 | 51,329,156 | +0.04(+1.38%) |
Jun 30, 2016 | 3.002 | 3.123 | 2.989 | 3.093 | 60,732,184 | +0.10(+3.51%) |
Jun 29, 2016 | 2.933 | 3.002 | 2.926 | 2.989 | 34,923,664 | +0.12(+4.23%) |
Jun 28, 2016 | 2.782 | 2.871 | 2.766 | 2.867 | 42,555,228 | +0.19(+7.23%) |
Jun 27, 2016 | 2.795 | 2.799 | 2.674 | 2.674 | 57,432,448 | -0.12(-4.34%) |
Jun 24, 2016 | 2.795 | 2.872 | 2.764 | 2.795 | 55,918,436 | -0.15(-5.01%) |
Jun 23, 2016 | 2.851 | 2.943 | 2.818 | 2.943 | 37,661,340 | +0.15(+5.40%) |
Jun 22, 2016 | 2.825 | 2.874 | 2.789 | 2.792 | 40,819,716 | -0.02(-0.81%) |
Jun 21, 2016 | 2.825 | 2.831 | 2.753 | 2.815 | 40,460,660 | -0.02(-0.58%) |
Jun 20, 2016 | 2.821 | 2.874 | 2.821 | 2.831 | 37,551,112 | +0.08(+2.73%) |
Jun 17, 2016 | 2.782 | 2.808 | 2.740 | 2.756 | 39,412,212 | +0.01(+0.48%) |
Jun 16, 2016 | 2.654 | 2.753 | 2.618 | 2.743 | 31,446,040 | +0.06(+2.07%) |
Jun 15, 2016 | 2.700 | 2.746 | 2.635 | 2.687 | 46,117,580 | +0.01(+0.24%) |
Jun 14, 2016 | 2.759 | 2.785 | 2.658 | 2.681 | 40,794,748 | -0.05(-1.92%) |
Jun 13, 2016 | 2.690 | 2.762 | 2.684 | 2.733 | 41,912,500 | -0.02(-0.60%) |
Jun 10, 2016 | 2.835 | 2.851 | 2.746 | 2.749 | 54,560,492 | -0.18(-6.05%) |
Jun 09, 2016 | 2.933 | 2.946 | 2.892 | 2.926 | 35,546,508 | -0.04(-1.22%) |
Jun 08, 2016 | 2.943 | 2.985 | 2.920 | 2.962 | 39,969,876 | +0.11(+4.03%) |
Jun 07, 2016 | 2.749 | 2.861 | 2.748 | 2.848 | 48,636,872 | +0.08(+2.96%) |
Jun 06, 2016 | 2.759 | 2.792 | 2.733 | 2.766 | 27,479,682 | -0.00(-0.12%) |
Jun 03, 2016 | 2.766 | 2.789 | 2.731 | 2.769 | 24,716,928 | +0.05(+1.81%) |
Jun 02, 2016 | 2.645 | 2.731 | 2.631 | 2.720 | 34,306,016 | +0.04(+1.59%) |