Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.641 | 3.650 | 3.598 | 3.615 | 45,962,700 | -0.02(-0.48%) |
Aug 30, 2016 | 3.650 | 3.659 | 3.624 | 3.632 | 50,937,620 | +0.00(+0.00%) |
Aug 29, 2016 | 3.641 | 3.667 | 3.624 | 3.632 | 72,297,984 | +0.00(+0.00%) |
Aug 26, 2016 | 3.659 | 3.667 | 3.589 | 3.632 | 78,500,376 | +0.01(+0.24%) |
Aug 25, 2016 | 3.606 | 3.667 | 3.598 | 3.624 | 73,582,752 | +0.01(+0.24%) |
Aug 24, 2016 | 3.667 | 3.672 | 3.598 | 3.615 | 56,942,492 | -0.04(-1.19%) |
Aug 23, 2016 | 3.659 | 3.685 | 3.641 | 3.659 | 67,272,864 | +0.02(+0.48%) |
Aug 22, 2016 | 3.641 | 3.667 | 3.624 | 3.641 | 60,858,664 | -0.02(-0.48%) |
Aug 19, 2016 | 3.641 | 3.667 | 3.624 | 3.659 | 44,931,744 | +0.00(+0.00%) |
Aug 18, 2016 | 3.702 | 3.702 | 3.641 | 3.659 | 59,881,656 | -0.04(-1.18%) |
Aug 17, 2016 | 3.676 | 3.702 | 3.659 | 3.702 | 55,090,204 | +0.03(+0.95%) |
Aug 16, 2016 | 3.685 | 3.702 | 3.667 | 3.667 | 61,923,924 | -0.03(-0.83%) |
Aug 15, 2016 | 3.685 | 3.720 | 3.676 | 3.698 | 40,915,168 | +0.03(+0.71%) |
Aug 12, 2016 | 3.685 | 3.711 | 3.667 | 3.672 | 20,027,802 | -0.02(-0.59%) |
Aug 11, 2016 | 3.685 | 3.737 | 3.676 | 3.694 | 28,649,430 | +0.02(+0.47%) |
Aug 10, 2016 | 3.659 | 3.694 | 3.650 | 3.676 | 27,422,472 | +0.02(+0.48%) |
Aug 09, 2016 | 3.694 | 3.699 | 3.646 | 3.659 | 52,950,880 | -0.03(-0.71%) |
Aug 08, 2016 | 3.711 | 3.720 | 3.641 | 3.685 | 58,670,628 | -0.02(-0.47%) |
Aug 05, 2016 | 3.711 | 3.746 | 3.685 | 3.702 | 99,658,576 | +0.01(+0.24%) |
Aug 04, 2016 | 3.694 | 3.737 | 3.667 | 3.694 | 78,716,408 | +0.00(+0.00%) |
Aug 03, 2016 | 3.685 | 3.729 | 3.680 | 3.694 | 72,150,792 | +0.00(+0.00%) |
Aug 02, 2016 | 3.772 | 3.777 | 3.667 | 3.694 | 101,103,808 | -0.10(-2.53%) |
Aug 01, 2016 | 3.833 | 3.842 | 3.781 | 3.790 | 69,807,560 | -0.04(-1.14%) |
Jul 29, 2016 | 3.790 | 3.877 | 3.790 | 3.833 | 57,361,656 | +0.03(+0.69%) |
Jul 28, 2016 | 3.833 | 3.859 | 3.772 | 3.807 | 63,097,648 | -0.03(-0.91%) |
Jul 27, 2016 | 3.790 | 3.868 | 3.772 | 3.842 | 69,969,968 | +0.04(+1.15%) |
Jul 26, 2016 | 3.737 | 3.851 | 3.667 | 3.798 | 156,226,480 | +0.17(+4.82%) |
Jul 25, 2016 | 3.676 | 3.694 | 3.606 | 3.624 | 69,328,592 | -0.05(-1.43%) |
Jul 22, 2016 | 3.641 | 3.685 | 3.624 | 3.676 | 36,608,540 | +0.04(+1.20%) |
Jul 21, 2016 | 3.641 | 3.667 | 3.628 | 3.632 | 45,523,964 | -0.02(-0.48%) |
Jul 20, 2016 | 3.641 | 3.667 | 3.615 | 3.650 | 49,185,460 | +0.01(+0.24%) |
Jul 19, 2016 | 3.632 | 3.659 | 3.615 | 3.641 | 59,239,476 | +0.00(+0.00%) |
Jul 18, 2016 | 3.624 | 3.659 | 3.615 | 3.641 | 49,397,976 | +0.01(+0.24%) |
Jul 15, 2016 | 3.632 | 3.632 | 3.598 | 3.632 | 46,972,348 | +0.02(+0.48%) |
Jul 14, 2016 | 3.589 | 3.628 | 3.580 | 3.615 | 52,378,056 | +0.04(+1.22%) |
Jul 13, 2016 | 3.580 | 3.598 | 3.554 | 3.571 | 56,876,268 | -0.01(-0.24%) |
Jul 12, 2016 | 3.615 | 3.641 | 3.571 | 3.580 | 68,800,616 | -0.03(-0.97%) |
Jul 11, 2016 | 3.606 | 3.632 | 3.580 | 3.615 | 61,125,800 | +0.02(+0.49%) |
Jul 08, 2016 | 3.536 | 3.606 | 3.519 | 3.598 | 78,791,352 | +0.08(+2.23%) |
Jul 07, 2016 | 3.493 | 3.545 | 3.484 | 3.519 | 98,823,288 | +0.08(+2.28%) |
Jul 05, 2016 | 3.458 | 3.458 | 3.424 | 3.440 | 68,956,904 | -0.03(-0.76%) |
Jul 01, 2016 | 3.449 | 3.467 | 3.467 | 3.467 | 63,447,824 | +0.02(+0.51%) |
Jun 30, 2016 | 3.432 | 3.475 | 3.414 | 3.449 | 50,482,284 | +0.03(+0.77%) |
Jun 29, 2016 | 3.379 | 3.440 | 3.370 | 3.423 | 54,378,768 | +0.08(+2.35%) |
Jun 28, 2016 | 3.327 | 3.362 | 3.309 | 3.344 | 70,735,136 | +0.06(+1.86%) |
Jun 27, 2016 | 3.362 | 3.379 | 3.266 | 3.283 | 107,215,648 | -0.10(-3.09%) |
Jun 24, 2016 | 3.397 | 3.475 | 3.370 | 3.388 | 120,089,248 | -0.10(-3.00%) |
Jun 23, 2016 | 3.467 | 3.501 | 3.458 | 3.493 | 59,049,704 | +0.04(+1.14%) |
Jun 22, 2016 | 3.475 | 3.484 | 3.432 | 3.453 | 56,379,068 | -0.02(-0.63%) |
Jun 21, 2016 | 3.467 | 3.471 | 3.440 | 3.475 | 47,645,056 | +0.00(+0.00%) |
Jun 20, 2016 | 3.440 | 3.484 | 3.440 | 3.475 | 46,121,688 | +0.05(+1.53%) |
Jun 17, 2016 | 3.449 | 3.467 | 3.414 | 3.423 | 64,448,544 | -0.02(-0.51%) |
Jun 16, 2016 | 3.405 | 3.449 | 3.379 | 3.440 | 60,037,184 | +0.03(+0.77%) |
Jun 15, 2016 | 3.414 | 3.458 | 3.405 | 3.414 | 64,676,496 | +0.00(+0.00%) |
Jun 14, 2016 | 3.405 | 3.440 | 3.388 | 3.414 | 39,985,004 | +0.01(+0.26%) |
Jun 13, 2016 | 3.414 | 3.449 | 3.405 | 3.405 | 42,831,228 | -0.02(-0.51%) |
Jun 10, 2016 | 3.458 | 3.475 | 3.423 | 3.423 | 47,884,312 | -0.06(-1.63%) |
Jun 09, 2016 | 3.467 | 3.484 | 3.449 | 3.480 | 25,570,240 | +0.01(+0.25%) |
Jun 08, 2016 | 3.484 | 3.501 | 3.467 | 3.471 | 21,514,884 | -0.01(-0.38%) |
Jun 07, 2016 | 3.493 | 3.506 | 3.467 | 3.484 | 24,659,224 | +0.00(+0.00%) |
Jun 06, 2016 | 3.493 | 3.519 | 3.484 | 3.484 | 24,341,768 | -0.01(-0.25%) |
Jun 03, 2016 | 3.501 | 3.510 | 3.467 | 3.493 | 31,994,794 | -0.01(-0.25%) |
Jun 02, 2016 | 3.501 | 3.528 | 3.484 | 3.501 | 20,179,018 | -0.01(-0.25%) |