Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.350 | 4.350 | 4.110 | 4.160 | 46,356 | -0.22(-5.02%) |
Aug 30, 2016 | 4.300 | 4.660 | 4.300 | 4.380 | 36,906 | +0.06(+1.39%) |
Aug 29, 2016 | 4.400 | 4.470 | 4.110 | 4.320 | 47,649 | -0.08(-1.82%) |
Aug 26, 2016 | 4.440 | 4.800 | 4.394 | 4.400 | 77,512 | -0.04(-0.90%) |
Aug 25, 2016 | 4.260 | 4.480 | 4.260 | 4.440 | 71,939 | +0.19(+4.47%) |
Aug 24, 2016 | 4.200 | 4.380 | 4.200 | 4.250 | 61,358 | +0.23(+5.72%) |
Aug 23, 2016 | 4.010 | 4.090 | 3.950 | 4.020 | 57,771 | +0.04(+1.01%) |
Aug 22, 2016 | 4.180 | 4.180 | 3.950 | 3.980 | 14,853 | -0.10(-2.45%) |
Aug 19, 2016 | 4.080 | 4.080 | 3.990 | 4.080 | 5,489 | -0.01(-0.24%) |
Aug 18, 2016 | 4.250 | 4.250 | 4.076 | 4.090 | 5,197 | -0.03(-0.73%) |
Aug 17, 2016 | 4.176 | 4.185 | 4.120 | 4.120 | 8,578 | -0.07(-1.67%) |
Aug 16, 2016 | 3.930 | 4.240 | 3.930 | 4.190 | 21,240 | +0.26(+6.62%) |
Aug 15, 2016 | 3.960 | 4.088 | 3.930 | 3.930 | 11,153 | -0.04(-1.01%) |
Aug 12, 2016 | 4.076 | 4.076 | 3.970 | 3.970 | 9,151 | -0.01(-0.25%) |
Aug 11, 2016 | 3.970 | 4.000 | 3.920 | 3.980 | 16,495 | +0.01(+0.25%) |
Aug 10, 2016 | 3.960 | 4.030 | 3.960 | 3.970 | 9,689 | -0.00(-0.13%) |
Aug 09, 2016 | 4.060 | 4.065 | 3.860 | 3.975 | 117,257 | +0.02(+0.51%) |
Aug 08, 2016 | 4.040 | 4.130 | 3.910 | 3.955 | 8,580 | -0.05(-1.37%) |
Aug 05, 2016 | 3.950 | 4.030 | 3.941 | 4.010 | 13,207 | +0.09(+2.30%) |
Aug 04, 2016 | 3.920 | 3.980 | 3.920 | 3.920 | 5,117 | -0.06(-1.51%) |
Aug 03, 2016 | 3.970 | 4.010 | 3.880 | 3.980 | 79,869 | +0.02(+0.51%) |
Aug 02, 2016 | 3.970 | 3.970 | 3.880 | 3.960 | 1,164 | +0.02(+0.53%) |
Aug 01, 2016 | 3.940 | 3.960 | 3.860 | 3.939 | 9,136 | +0.02(+0.48%) |
Jul 29, 2016 | 3.878 | 3.950 | 3.878 | 3.920 | 10,984 | +0.04(+1.03%) |
Jul 28, 2016 | 3.880 | 3.930 | 3.860 | 3.880 | 15,403 | +0.00(+0.00%) |
Jul 27, 2016 | 3.930 | 3.940 | 3.870 | 3.880 | 27,441 | -0.07(-1.77%) |
Jul 26, 2016 | 3.870 | 3.950 | 3.850 | 3.950 | 5,959 | +0.03(+0.76%) |
Jul 25, 2016 | 3.870 | 4.090 | 3.870 | 3.920 | 12,122 | +0.03(+0.77%) |
Jul 22, 2016 | 4.100 | 4.100 | 3.870 | 3.890 | 38,497 | -0.07(-1.89%) |
Jul 21, 2016 | 3.840 | 4.020 | 3.825 | 3.965 | 15,665 | +0.15(+4.07%) |
Jul 20, 2016 | 3.822 | 3.850 | 3.760 | 3.810 | 56,898 | +0.04(+1.06%) |
Jul 19, 2016 | 3.750 | 3.790 | 3.750 | 3.770 | 16,381 | -0.02(-0.53%) |
Jul 18, 2016 | 3.710 | 3.790 | 3.700 | 3.790 | 13,118 | -0.01(-0.26%) |
Jul 15, 2016 | 3.835 | 3.845 | 3.730 | 3.800 | 13,806 | -0.05(-1.30%) |
Jul 14, 2016 | 3.770 | 3.870 | 3.770 | 3.850 | 19,503 | +0.08(+2.12%) |
Jul 13, 2016 | 3.730 | 3.770 | 3.700 | 3.770 | 25,790 | +0.05(+1.34%) |
Jul 12, 2016 | 3.700 | 3.740 | 3.570 | 3.720 | 66,357 | +0.01(+0.13%) |
Jul 11, 2016 | 3.680 | 3.800 | 3.584 | 3.715 | 19,318 | +0.01(+0.41%) |
Jul 08, 2016 | 3.586 | 3.710 | 3.530 | 3.700 | 32,579 | -0.05(-1.33%) |
Jul 07, 2016 | 3.820 | 3.860 | 3.650 | 3.750 | 5,527 | +0.11(+3.02%) |
Jul 05, 2016 | 3.730 | 3.740 | 3.550 | 3.640 | 12,184 | +0.09(+2.54%) |
Jul 01, 2016 | 3.636 | 3.550 | 3.550 | 3.550 | 6,100 | +0.01(+0.28%) |
Jun 30, 2016 | 3.690 | 3.690 | 3.530 | 3.540 | 8,187 | +0.02(+0.57%) |
Jun 29, 2016 | 3.430 | 3.580 | 3.353 | 3.520 | 12,110 | +0.21(+6.34%) |
Jun 28, 2016 | 3.313 | 3.410 | 3.250 | 3.310 | 15,095 | +0.06(+1.85%) |
Jun 27, 2016 | 3.460 | 3.460 | 3.250 | 3.250 | 15,357 | -0.28(-7.93%) |
Jun 24, 2016 | 3.440 | 3.550 | 3.440 | 3.530 | 16,541 | -0.01(-0.28%) |
Jun 23, 2016 | 3.510 | 3.670 | 3.500 | 3.540 | 56,045 | +0.04(+1.14%) |
Jun 22, 2016 | 3.525 | 3.530 | 3.480 | 3.500 | 16,999 | +0.00(+0.00%) |
Jun 21, 2016 | 3.500 | 3.520 | 3.430 | 3.500 | 11,564 | -0.01(-0.28%) |
Jun 20, 2016 | 3.650 | 3.650 | 3.460 | 3.510 | 10,847 | +0.01(+0.29%) |
Jun 17, 2016 | 3.560 | 3.570 | 3.500 | 3.500 | 7,081 | -0.01(-0.28%) |
Jun 16, 2016 | 3.500 | 3.580 | 3.460 | 3.510 | 31,775 | +0.01(+0.29%) |
Jun 15, 2016 | 3.660 | 3.660 | 3.480 | 3.500 | 14,636 | +0.03(+0.86%) |
Jun 14, 2016 | 3.520 | 3.680 | 3.460 | 3.470 | 35,851 | -0.02(-0.57%) |
Jun 13, 2016 | 3.544 | 3.544 | 3.460 | 3.490 | 25,832 | +0.04(+1.16%) |
Jun 10, 2016 | 3.648 | 3.648 | 3.320 | 3.450 | 58,087 | -0.23(-6.38%) |
Jun 09, 2016 | 3.810 | 3.880 | 3.670 | 3.685 | 57,616 | -0.02(-0.67%) |
Jun 08, 2016 | 3.850 | 3.850 | 3.710 | 3.710 | 4,797 | -0.15(-3.89%) |
Jun 07, 2016 | 4.030 | 4.050 | 3.830 | 3.860 | 11,486 | -0.17(-4.22%) |
Jun 06, 2016 | 4.100 | 4.100 | 4.010 | 4.030 | 13,435 | -0.02(-0.49%) |
Jun 03, 2016 | 4.060 | 4.110 | 4.020 | 4.050 | 12,485 | -0.01(-0.25%) |
Jun 02, 2016 | 4.050 | 4.090 | 3.950 | 4.060 | 29,620 | -0.05(-1.10%) |