Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.479 | 4.503 | 4.435 | 4.488 | 311,740 | -0.01(-0.27%) |
Aug 30, 2016 | 4.514 | 4.548 | 4.459 | 4.500 | 589,424 | -0.04(-0.89%) |
Aug 29, 2016 | 4.543 | 4.567 | 4.502 | 4.541 | 402,053 | +0.05(+1.04%) |
Aug 26, 2016 | 4.483 | 4.595 | 4.428 | 4.494 | 904,204 | +0.01(+0.15%) |
Aug 25, 2016 | 4.431 | 4.505 | 4.421 | 4.487 | 402,905 | +0.02(+0.44%) |
Aug 24, 2016 | 4.518 | 4.537 | 4.431 | 4.468 | 440,443 | -0.07(-1.44%) |
Aug 23, 2016 | 4.529 | 4.570 | 4.529 | 4.533 | 757,102 | +0.05(+1.09%) |
Aug 22, 2016 | 4.472 | 4.505 | 4.419 | 4.484 | 389,352 | -0.01(-0.13%) |
Aug 19, 2016 | 4.456 | 4.500 | 4.415 | 4.490 | 257,949 | +0.01(+0.28%) |
Aug 18, 2016 | 4.475 | 4.497 | 4.439 | 4.477 | 527,285 | -0.01(-0.13%) |
Aug 17, 2016 | 4.491 | 4.491 | 4.405 | 4.483 | 561,866 | -0.01(-0.13%) |
Aug 16, 2016 | 4.542 | 4.549 | 4.487 | 4.489 | 815,133 | -0.09(-1.94%) |
Aug 15, 2016 | 4.529 | 4.610 | 4.529 | 4.578 | 707,274 | +0.06(+1.27%) |
Aug 12, 2016 | 4.515 | 4.532 | 4.494 | 4.520 | 510,087 | -0.02(-0.45%) |
Aug 11, 2016 | 4.531 | 4.569 | 4.515 | 4.541 | 606,724 | +0.05(+1.15%) |
Aug 10, 2016 | 4.535 | 4.535 | 4.472 | 4.489 | 789,762 | -0.04(-0.88%) |
Aug 09, 2016 | 4.526 | 4.563 | 4.505 | 4.529 | 1,052,743 | +0.02(+0.52%) |
Aug 08, 2016 | 4.523 | 4.534 | 4.475 | 4.505 | 628,758 | +0.01(+0.13%) |
Aug 05, 2016 | 4.383 | 4.510 | 4.383 | 4.500 | 1,012,464 | +0.13(+2.94%) |
Aug 04, 2016 | 4.315 | 4.384 | 4.304 | 4.371 | 1,614,466 | +0.07(+1.54%) |
Aug 03, 2016 | 4.244 | 4.305 | 4.244 | 4.305 | 793,274 | +0.04(+0.98%) |
Aug 02, 2016 | 4.338 | 4.362 | 4.203 | 4.263 | 1,067,210 | -0.10(-2.28%) |
Aug 01, 2016 | 4.342 | 4.390 | 4.321 | 4.362 | 1,000,081 | +0.03(+0.65%) |
Jul 29, 2016 | 4.349 | 4.369 | 4.303 | 4.334 | 1,240,761 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.328 | 4.243 | 4.304 | 1,870,680 | +0.03(+0.68%) |
Jul 27, 2016 | 4.313 | 4.338 | 4.229 | 4.275 | 1,719,861 | +0.09(+2.21%) |
Jul 26, 2016 | 4.169 | 4.218 | 4.124 | 4.182 | 1,024,702 | +0.03(+0.73%) |
Jul 25, 2016 | 4.149 | 4.169 | 4.117 | 4.152 | 484,480 | -0.02(-0.42%) |
Jul 22, 2016 | 4.091 | 4.169 | 4.066 | 4.169 | 958,929 | +0.07(+1.69%) |
Jul 21, 2016 | 4.165 | 4.181 | 4.070 | 4.100 | 1,128,691 | -0.06(-1.54%) |
Jul 20, 2016 | 4.084 | 4.186 | 4.084 | 4.165 | 1,882,919 | +0.15(+3.74%) |
Jul 19, 2016 | 4.010 | 4.033 | 3.993 | 4.015 | 619,240 | -0.02(-0.44%) |
Jul 18, 2016 | 3.962 | 4.045 | 3.962 | 4.032 | 1,296,369 | +0.07(+1.87%) |
Jul 15, 2016 | 3.993 | 4.005 | 3.923 | 3.958 | 987,380 | -0.01(-0.34%) |
Jul 14, 2016 | 3.957 | 3.992 | 3.935 | 3.972 | 1,272,590 | +0.08(+2.08%) |
Jul 13, 2016 | 3.909 | 3.926 | 3.886 | 3.891 | 924,882 | +0.00(+0.10%) |
Jul 12, 2016 | 3.851 | 3.902 | 3.841 | 3.887 | 2,072,528 | +0.09(+2.44%) |
Jul 11, 2016 | 3.760 | 3.819 | 3.760 | 3.795 | 1,635,606 | +0.06(+1.67%) |
Jul 08, 2016 | 3.615 | 3.736 | 3.560 | 3.732 | 3,825,974 | +0.17(+4.84%) |
Jul 07, 2016 | 3.554 | 3.613 | 3.527 | 3.560 | 2,036,664 | +0.00(+0.03%) |
Jul 06, 2016 | 3.460 | 3.564 | 3.421 | 3.559 | 1,821,817 | +0.06(+1.78%) |
Jul 05, 2016 | 3.530 | 3.530 | 3.462 | 3.496 | 1,131,669 | -0.08(-2.22%) |
Jul 01, 2016 | 3.546 | 3.576 | 3.576 | 3.576 | 2,134,605 | +0.03(+0.72%) |
Jun 30, 2016 | 3.460 | 3.550 | 3.438 | 3.550 | 1,457,928 | +0.11(+3.29%) |
Jun 29, 2016 | 3.354 | 3.448 | 3.351 | 3.437 | 1,241,171 | +0.16(+4.81%) |
Jun 28, 2016 | 3.206 | 3.281 | 3.191 | 3.279 | 2,312,992 | +0.17(+5.45%) |
Jun 27, 2016 | 3.241 | 3.241 | 3.066 | 3.110 | 2,495,373 | -0.19(-5.89%) |
Jun 24, 2016 | 3.326 | 3.515 | 3.278 | 3.305 | 4,593,108 | -0.43(-11.57%) |
Jun 23, 2016 | 3.643 | 3.737 | 3.618 | 3.737 | 2,051,449 | +0.15(+4.32%) |
Jun 22, 2016 | 3.643 | 3.662 | 3.575 | 3.582 | 1,665,721 | -0.04(-1.05%) |
Jun 21, 2016 | 3.569 | 3.643 | 3.569 | 3.620 | 1,394,690 | +0.07(+1.89%) |
Jun 20, 2016 | 3.612 | 3.639 | 3.551 | 3.553 | 1,814,979 | +0.05(+1.56%) |
Jun 17, 2016 | 3.562 | 3.562 | 3.458 | 3.498 | 1,133,055 | -0.08(-2.36%) |
Jun 16, 2016 | 3.498 | 3.590 | 3.443 | 3.583 | 988,715 | +0.02(+0.63%) |
Jun 15, 2016 | 3.608 | 3.616 | 3.545 | 3.561 | 1,130,334 | -0.02(-0.44%) |
Jun 14, 2016 | 3.555 | 3.597 | 3.505 | 3.576 | 1,438,337 | +0.01(+0.36%) |
Jun 13, 2016 | 3.608 | 3.644 | 3.556 | 3.564 | 1,893,237 | -0.11(-3.02%) |
Jun 10, 2016 | 3.669 | 3.714 | 3.645 | 3.675 | 1,094,069 | -0.10(-2.61%) |
Jun 09, 2016 | 3.724 | 3.780 | 3.705 | 3.773 | 850,638 | +0.00(+0.13%) |
Jun 08, 2016 | 3.748 | 3.784 | 3.726 | 3.768 | 1,047,630 | +0.03(+0.73%) |
Jun 07, 2016 | 3.734 | 3.771 | 3.734 | 3.741 | 747,204 | +0.04(+1.03%) |
Jun 06, 2016 | 3.692 | 3.736 | 3.689 | 3.703 | 522,973 | +0.04(+0.98%) |
Jun 03, 2016 | 3.681 | 3.701 | 3.622 | 3.667 | 684,028 | -0.04(-0.97%) |
Jun 02, 2016 | 3.710 | 3.710 | 3.616 | 3.703 | 662,487 | -0.01(-0.37%) |