Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.631 | 4.668 | 4.585 | 4.668 | 30,171 | +0.03(+0.73%) |
Aug 30, 2016 | 4.683 | 4.712 | 4.634 | 4.634 | 60,515 | -0.04(-0.84%) |
Aug 29, 2016 | 4.687 | 4.691 | 4.668 | 4.674 | 47,927 | +0.09(+1.99%) |
Aug 26, 2016 | 4.627 | 4.687 | 4.582 | 4.582 | 28,885 | +0.02(+0.36%) |
Aug 25, 2016 | 4.571 | 4.596 | 4.547 | 4.566 | 40,681 | +0.04(+0.88%) |
Aug 24, 2016 | 4.610 | 4.610 | 4.513 | 4.526 | 140,963 | -0.13(-2.86%) |
Aug 23, 2016 | 4.661 | 4.672 | 4.643 | 4.659 | 52,577 | +0.11(+2.35%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.549 | 4.552 | 49,362 | -0.05(-1.02%) |
Aug 19, 2016 | 4.545 | 4.599 | 4.545 | 4.599 | 23,790 | +0.12(+2.79%) |
Aug 18, 2016 | 4.464 | 4.488 | 4.456 | 4.474 | 63,013 | +0.03(+0.75%) |
Aug 17, 2016 | 4.453 | 4.453 | 4.420 | 4.441 | 17,286 | +0.00(+0.10%) |
Aug 16, 2016 | 4.448 | 4.488 | 4.437 | 4.437 | 135,795 | -0.07(-1.50%) |
Aug 15, 2016 | 4.427 | 4.511 | 4.427 | 4.504 | 85,221 | +0.13(+2.95%) |
Aug 12, 2016 | 4.360 | 4.406 | 4.360 | 4.375 | 29,849 | +0.02(+0.41%) |
Aug 11, 2016 | 4.350 | 4.357 | 4.344 | 4.357 | 27,277 | +0.05(+1.07%) |
Aug 10, 2016 | 4.380 | 4.380 | 4.283 | 4.311 | 145,662 | -0.09(-2.15%) |
Aug 09, 2016 | 4.398 | 4.416 | 4.398 | 4.406 | 62,444 | +0.05(+1.20%) |
Aug 08, 2016 | 4.465 | 4.465 | 4.325 | 4.354 | 90,389 | -0.04(-0.86%) |
Aug 05, 2016 | 4.299 | 4.391 | 4.299 | 4.391 | 53,912 | +0.24(+5.78%) |
Aug 03, 2016 | 4.136 | 4.165 | 4.136 | 4.151 | 1,582 | -0.03(-0.71%) |
Aug 02, 2016 | 4.250 | 4.250 | 4.115 | 4.181 | 81,734 | -0.07(-1.62%) |
Aug 01, 2016 | 4.293 | 4.326 | 4.243 | 4.250 | 94,618 | -0.04(-1.02%) |
Jul 29, 2016 | 4.336 | 4.336 | 4.246 | 4.293 | 177,886 | -0.02(-0.50%) |
Jul 28, 2016 | 4.335 | 4.335 | 4.293 | 4.315 | 79,755 | -0.04(-1.02%) |
Jul 27, 2016 | 4.477 | 4.477 | 4.321 | 4.360 | 109,135 | +0.05(+1.14%) |
Jul 26, 2016 | 4.147 | 4.366 | 4.135 | 4.310 | 116,802 | +0.22(+5.47%) |
Jul 25, 2016 | 4.044 | 4.105 | 4.044 | 4.087 | 104,313 | +0.02(+0.58%) |
Jul 22, 2016 | 3.956 | 4.063 | 3.955 | 4.063 | 68,874 | +0.10(+2.58%) |
Jul 21, 2016 | 4.022 | 4.041 | 3.961 | 3.961 | 41,967 | -0.10(-2.48%) |
Jul 20, 2016 | 4.004 | 4.062 | 4.004 | 4.062 | 22,109 | +0.11(+2.91%) |
Jul 19, 2016 | 3.938 | 3.963 | 3.937 | 3.947 | 35,290 | -0.04(-0.94%) |
Jul 18, 2016 | 3.907 | 3.984 | 3.907 | 3.984 | 54,233 | +0.08(+2.04%) |
Jul 15, 2016 | 3.939 | 3.939 | 3.900 | 3.904 | 34,325 | -0.02(-0.55%) |
Jul 14, 2016 | 3.916 | 3.942 | 3.870 | 3.926 | 18,770 | +0.02(+0.60%) |
Jul 13, 2016 | 3.880 | 3.902 | 3.858 | 3.902 | 53,566 | +0.03(+0.88%) |
Jul 12, 2016 | 3.786 | 3.869 | 3.786 | 3.869 | 47,086 | +0.11(+2.88%) |
Jul 11, 2016 | 3.714 | 3.774 | 3.714 | 3.760 | 113,735 | +0.06(+1.61%) |
Jul 08, 2016 | 3.575 | 3.701 | 3.503 | 3.701 | 107,454 | +0.20(+5.63%) |
Jul 07, 2016 | 3.469 | 3.540 | 3.469 | 3.503 | 39,544 | +0.08(+2.45%) |
Jul 06, 2016 | 3.341 | 3.420 | 3.341 | 3.420 | 21,342 | +0.04(+1.13%) |
Jul 05, 2016 | 3.376 | 3.415 | 3.353 | 3.382 | 67,736 | -0.14(-3.92%) |
Jul 01, 2016 | 3.541 | 3.520 | 3.520 | 3.520 | 138,490 | -0.05(-1.33%) |
Jun 30, 2016 | 3.382 | 3.567 | 3.368 | 3.567 | 71,545 | +0.12(+3.36%) |
Jun 29, 2016 | 3.348 | 3.451 | 3.342 | 3.451 | 88,831 | +0.16(+5.01%) |
Jun 28, 2016 | 3.230 | 3.290 | 3.216 | 3.286 | 113,092 | +0.16(+5.26%) |
Jun 27, 2016 | 3.285 | 3.285 | 3.120 | 3.122 | 143,882 | -0.21(-6.28%) |
Jun 24, 2016 | 3.482 | 3.536 | 3.331 | 3.331 | 183,426 | -0.40(-10.73%) |
Jun 23, 2016 | 3.661 | 3.731 | 3.651 | 3.731 | 65,857 | +0.16(+4.38%) |
Jun 22, 2016 | 3.575 | 3.575 | 3.575 | 3.575 | 13,032 | +0.02(+0.66%) |
Jun 21, 2016 | 3.552 | 3.552 | 3.552 | 3.552 | 10,773 | -0.04(-1.23%) |
Jun 20, 2016 | 3.524 | 3.596 | 3.524 | 3.596 | 9,312 | +0.10(+2.84%) |
Jun 17, 2016 | 3.497 | 3.497 | 3.497 | 3.497 | 4,755 | -0.02(-0.46%) |
Jun 16, 2016 | 3.411 | 3.513 | 3.409 | 3.513 | 68,952 | -0.02(-0.57%) |
Jun 15, 2016 | 3.515 | 3.533 | 3.515 | 3.533 | 15,479 | -0.01(-0.39%) |
Jun 14, 2016 | 3.513 | 3.547 | 3.478 | 3.547 | 91,019 | +0.01(+0.39%) |
Jun 13, 2016 | 3.514 | 3.613 | 3.514 | 3.533 | 40,890 | -0.04(-1.15%) |
Jun 10, 2016 | 3.544 | 3.574 | 3.542 | 3.574 | 30,661 | -0.01(-0.28%) |
Jun 09, 2016 | 3.560 | 3.606 | 3.557 | 3.584 | 36,358 | -0.04(-1.08%) |
Jun 08, 2016 | 3.676 | 3.676 | 3.603 | 3.623 | 61,967 | -0.02(-0.56%) |
Jun 07, 2016 | 3.618 | 3.660 | 3.605 | 3.643 | 108,282 | +0.02(+0.68%) |
Jun 06, 2016 | 3.589 | 3.619 | 3.568 | 3.619 | 34,996 | +0.02(+0.61%) |
Jun 03, 2016 | 3.593 | 3.630 | 3.547 | 3.597 | 113,830 | +0.04(+1.11%) |
Jun 02, 2016 | 3.555 | 3.566 | 3.528 | 3.558 | 522,763 | -0.03(-0.85%) |