Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.221 | 4.221 | 4.221 | 4.221 | 609 | +0.04(+1.03%) |
Aug 30, 2016 | 4.178 | 4.178 | 4.178 | 4.178 | 287 | -0.04(-1.02%) |
Aug 29, 2016 | 4.221 | 4.273 | 4.221 | 4.221 | 3,204 | +0.00(+0.00%) |
Aug 26, 2016 | 4.229 | 4.229 | 4.221 | 4.221 | 1,281 | -0.01(-0.20%) |
Aug 25, 2016 | 4.229 | 4.229 | 4.229 | 4.229 | 270 | +0.00(+0.00%) |
Aug 24, 2016 | 4.238 | 4.238 | 4.215 | 4.229 | 3,914 | -0.01(-0.20%) |
Aug 23, 2016 | 4.229 | 4.290 | 4.143 | 4.238 | 5,636 | -0.05(-1.20%) |
Aug 22, 2016 | 4.316 | 4.333 | 4.290 | 4.290 | 8,076 | -0.05(-1.19%) |
Aug 19, 2016 | 4.307 | 4.341 | 4.307 | 4.341 | 968 | +0.00(+0.07%) |
Aug 18, 2016 | 4.359 | 4.359 | 4.281 | 4.338 | 3,186 | -0.02(-0.46%) |
Aug 17, 2016 | 4.488 | 4.496 | 4.354 | 4.359 | 1,880 | -0.14(-3.06%) |
Aug 16, 2016 | 4.505 | 4.527 | 4.419 | 4.496 | 5,406 | -0.01(-0.19%) |
Aug 15, 2016 | 4.414 | 4.505 | 4.350 | 4.505 | 2,904 | +0.00(+0.00%) |
Aug 12, 2016 | 4.385 | 4.505 | 4.385 | 4.505 | 639 | -0.01(-0.19%) |
Aug 11, 2016 | 4.522 | 4.522 | 4.505 | 4.514 | 2,591 | -0.01(-0.19%) |
Aug 10, 2016 | 4.393 | 4.561 | 4.393 | 4.522 | 1,189 | +0.09(+1.94%) |
Aug 09, 2016 | 4.677 | 4.677 | 4.376 | 4.436 | 2,293 | -0.20(-4.29%) |
Aug 08, 2016 | 4.467 | 4.677 | 4.376 | 4.635 | 1,436 | +0.04(+0.95%) |
Aug 05, 2016 | 4.772 | 4.772 | 4.565 | 4.591 | 8,826 | -0.20(-4.14%) |
Aug 04, 2016 | 4.686 | 4.822 | 4.686 | 4.789 | 1,101 | +0.22(+4.71%) |
Aug 03, 2016 | 4.995 | 4.995 | 4.725 | 4.574 | 3,527 | -0.14(-2.87%) |
Aug 02, 2016 | 4.832 | 4.832 | 4.462 | 4.709 | 1,974 | -0.12(-2.53%) |
Aug 01, 2016 | 4.979 | 4.979 | 4.789 | 4.831 | 7,083 | +0.26(+5.63%) |
Jul 29, 2016 | 4.970 | 5.108 | 4.376 | 4.574 | 8,537 | +0.27(+6.20%) |
Jul 28, 2016 | 4.298 | 4.307 | 4.153 | 4.307 | 12,672 | +0.00(+0.00%) |
Jul 27, 2016 | 4.324 | 4.419 | 4.307 | 4.307 | 3,361 | -0.03(-0.79%) |
Jul 26, 2016 | 4.341 | 4.565 | 4.341 | 4.341 | 5,774 | -0.12(-2.76%) |
Jul 25, 2016 | 4.841 | 4.841 | 4.312 | 4.465 | 13,298 | -0.02(-0.51%) |
Jul 22, 2016 | 4.738 | 4.749 | 4.462 | 4.488 | 7,890 | +0.10(+2.36%) |
Jul 21, 2016 | 4.212 | 4.393 | 4.189 | 4.385 | 12,461 | +0.18(+4.18%) |
Jul 20, 2016 | 4.169 | 4.367 | 4.023 | 4.208 | 16,250 | +0.23(+5.75%) |
Jul 19, 2016 | 3.980 | 4.099 | 3.807 | 3.980 | 9,377 | +0.17(+4.52%) |
Jul 18, 2016 | 4.100 | 4.100 | 3.790 | 3.807 | 11,988 | -0.28(-6.75%) |
Jul 15, 2016 | 4.109 | 4.109 | 3.937 | 4.083 | 2,270 | +0.15(+3.87%) |
Jul 14, 2016 | 4.049 | 4.109 | 3.931 | 3.931 | 5,379 | -0.14(-3.32%) |
Jul 13, 2016 | 3.937 | 4.066 | 3.937 | 4.066 | 1,461 | +0.19(+4.89%) |
Jul 12, 2016 | 4.091 | 4.091 | 3.807 | 3.876 | 11,568 | -0.08(-2.08%) |
Jul 11, 2016 | 4.092 | 4.092 | 3.959 | 3.959 | 1,006 | +0.12(+3.00%) |
Jul 08, 2016 | 4.085 | 4.085 | 3.844 | 3.844 | 520 | +0.02(+0.50%) |
Jul 07, 2016 | 3.723 | 3.825 | 3.678 | 3.825 | 6,231 | +0.07(+1.86%) |
Jul 05, 2016 | 3.704 | 3.820 | 3.632 | 3.755 | 6,858 | +0.14(+3.79%) |
Jul 01, 2016 | 3.652 | 3.618 | 3.618 | 3.618 | 3,366 | -0.01(-0.24%) |
Jun 30, 2016 | 3.997 | 4.014 | 3.523 | 3.626 | 8,193 | -0.41(-10.23%) |
Jun 29, 2016 | 3.962 | 4.092 | 3.730 | 4.040 | 2,544 | +0.04(+1.08%) |
Jun 28, 2016 | 3.885 | 4.023 | 3.833 | 3.997 | 1,158 | +0.15(+3.92%) |
Jun 27, 2016 | 3.957 | 4.153 | 3.846 | 3.846 | 2,245 | -0.32(-7.58%) |
Jun 24, 2016 | 4.059 | 4.162 | 3.924 | 4.162 | 5,265 | +0.27(+7.02%) |
Jun 23, 2016 | 4.082 | 4.119 | 3.889 | 3.889 | 6,390 | -0.20(-4.79%) |
Jun 22, 2016 | 3.974 | 4.084 | 3.974 | 4.084 | 2,576 | +0.12(+3.00%) |
Jun 21, 2016 | 3.974 | 3.991 | 3.966 | 3.966 | 3,718 | +0.00(+0.00%) |
Jun 20, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 816 | +0.07(+1.75%) |
Jun 17, 2016 | 4.034 | 4.162 | 3.897 | 3.897 | 2,484 | -0.07(-1.72%) |
Jun 16, 2016 | 4.008 | 4.008 | 3.966 | 3.966 | 10,022 | -0.04(-1.06%) |
Jun 15, 2016 | 4.081 | 4.162 | 4.008 | 4.008 | 1,424 | -0.09(-2.08%) |
Jun 13, 2016 | 4.128 | 4.093 | 4.093 | 4.093 | 144 | +0.14(+3.67%) |
Jun 10, 2016 | 3.971 | 3.971 | 3.889 | 3.948 | 2,305 | +0.05(+1.31%) |
Jun 09, 2016 | 4.017 | 4.054 | 4.008 | 3.897 | 3,543 | -0.18(-4.39%) |
Jun 07, 2016 | 4.102 | 4.076 | 4.076 | 4.076 | 94 | -0.09(-2.22%) |
Jun 06, 2016 | 4.103 | 4.169 | 4.093 | 4.169 | 1,926 | +0.15(+3.79%) |
Jun 03, 2016 | 3.821 | 4.170 | 3.821 | 4.017 | 661 | +0.07(+1.73%) |
Jun 02, 2016 | 4.068 | 4.068 | 3.872 | 3.948 | 669 | -0.12(-2.93%) |