Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.571 | 4.582 | 4.526 | 4.537 | 89,647 | -0.03(-0.73%) |
Aug 30, 2016 | 4.565 | 4.588 | 4.560 | 4.571 | 171,435 | +0.01(+0.12%) |
Aug 29, 2016 | 4.543 | 4.588 | 4.543 | 4.565 | 116,264 | +0.02(+0.49%) |
Aug 26, 2016 | 4.498 | 4.543 | 4.498 | 4.543 | 121,753 | +0.03(+0.62%) |
Aug 25, 2016 | 4.549 | 4.571 | 4.498 | 4.515 | 118,238 | -0.04(-0.98%) |
Aug 24, 2016 | 4.621 | 4.621 | 4.543 | 4.560 | 91,666 | -0.04(-0.97%) |
Aug 23, 2016 | 4.593 | 4.633 | 4.593 | 4.605 | 169,346 | +0.01(+0.24%) |
Aug 22, 2016 | 4.565 | 4.599 | 4.565 | 4.593 | 175,804 | +0.02(+0.49%) |
Aug 19, 2016 | 4.554 | 4.571 | 4.549 | 4.571 | 61,110 | +0.02(+0.37%) |
Aug 18, 2016 | 4.543 | 4.554 | 4.532 | 4.554 | 93,631 | +0.01(+0.25%) |
Aug 17, 2016 | 4.526 | 4.543 | 4.515 | 4.543 | 146,903 | +0.02(+0.37%) |
Aug 16, 2016 | 4.521 | 4.532 | 4.509 | 4.526 | 160,215 | -0.01(-0.25%) |
Aug 15, 2016 | 4.509 | 4.543 | 4.509 | 4.537 | 71,496 | +0.04(+0.87%) |
Aug 12, 2016 | 4.487 | 4.514 | 4.476 | 4.498 | 93,594 | +0.01(+0.12%) |
Aug 11, 2016 | 4.493 | 4.504 | 4.476 | 4.493 | 97,839 | +0.00(+0.00%) |
Aug 10, 2016 | 4.515 | 4.515 | 4.470 | 4.493 | 162,388 | -0.02(-0.37%) |
Aug 09, 2016 | 4.481 | 4.515 | 4.481 | 4.509 | 102,900 | +0.02(+0.37%) |
Aug 08, 2016 | 4.487 | 4.493 | 4.459 | 4.493 | 173,965 | +0.02(+0.38%) |
Aug 05, 2016 | 4.476 | 4.498 | 4.470 | 4.476 | 421,459 | +0.01(+0.13%) |
Aug 04, 2016 | 4.476 | 4.498 | 4.453 | 4.470 | 177,325 | +0.00(+0.00%) |
Aug 03, 2016 | 4.481 | 4.526 | 4.465 | 4.470 | 433,796 | -0.03(-0.75%) |
Aug 02, 2016 | 4.549 | 4.571 | 4.481 | 4.504 | 145,737 | -0.06(-1.23%) |
Aug 01, 2016 | 4.565 | 4.588 | 4.549 | 4.560 | 108,361 | +0.01(+0.12%) |
Jul 29, 2016 | 4.582 | 4.627 | 4.526 | 4.554 | 124,526 | -0.04(-0.85%) |
Jul 28, 2016 | 4.588 | 4.621 | 4.588 | 4.593 | 95,357 | +0.01(+0.12%) |
Jul 27, 2016 | 4.627 | 4.661 | 4.582 | 4.588 | 136,511 | -0.03(-0.73%) |
Jul 26, 2016 | 4.537 | 4.627 | 4.535 | 4.621 | 269,371 | +0.07(+1.48%) |
Jul 25, 2016 | 4.543 | 4.571 | 4.526 | 4.554 | 144,507 | +0.02(+0.49%) |
Jul 22, 2016 | 4.532 | 4.582 | 4.526 | 4.532 | 111,447 | -0.02(-0.37%) |
Jul 21, 2016 | 4.526 | 4.560 | 4.521 | 4.549 | 179,711 | +0.03(+0.74%) |
Jul 20, 2016 | 4.481 | 4.532 | 4.470 | 4.515 | 153,523 | +0.03(+0.62%) |
Jul 19, 2016 | 4.420 | 4.498 | 4.408 | 4.487 | 147,440 | +0.06(+1.39%) |
Jul 18, 2016 | 4.425 | 4.498 | 4.397 | 4.425 | 200,819 | +0.02(+0.38%) |
Jul 15, 2016 | 4.408 | 4.453 | 4.392 | 4.408 | 140,964 | +0.02(+0.38%) |
Jul 14, 2016 | 4.397 | 4.397 | 4.352 | 4.392 | 100,806 | +0.01(+0.26%) |
Jul 13, 2016 | 4.341 | 4.380 | 4.302 | 4.380 | 142,267 | +0.03(+0.64%) |
Jul 12, 2016 | 4.324 | 4.369 | 4.308 | 4.352 | 108,080 | +0.05(+1.17%) |
Jul 11, 2016 | 4.341 | 4.352 | 4.296 | 4.302 | 96,109 | -0.01(-0.13%) |
Jul 08, 2016 | 4.330 | 4.302 | 4.302 | 4.308 | 172,271 | +0.01(+0.13%) |
Jul 07, 2016 | 4.285 | 4.336 | 4.274 | 4.302 | 113,052 | +0.02(+0.39%) |
Jul 06, 2016 | 4.184 | 4.308 | 4.179 | 4.285 | 124,172 | +0.09(+2.14%) |
Jul 05, 2016 | 4.224 | 4.228 | 4.140 | 4.196 | 141,217 | -0.06(-1.32%) |
Jul 01, 2016 | 4.207 | 4.252 | 4.252 | 4.252 | 132,282 | +0.05(+1.20%) |
Jun 30, 2016 | 4.179 | 4.229 | 4.173 | 4.201 | 121,853 | +0.04(+0.94%) |
Jun 29, 2016 | 4.134 | 4.168 | 4.106 | 4.162 | 144,639 | +0.07(+1.78%) |
Jun 28, 2016 | 4.084 | 4.117 | 4.084 | 4.089 | 78,416 | +0.03(+0.69%) |
Jun 27, 2016 | 4.095 | 4.112 | 4.033 | 4.061 | 164,437 | -0.07(-1.76%) |
Jun 24, 2016 | 4.005 | 4.162 | 3.972 | 4.134 | 124,045 | -0.04(-1.07%) |
Jun 23, 2016 | 4.229 | 4.229 | 4.173 | 4.179 | 128,464 | -0.02(-0.53%) |
Jun 22, 2016 | 4.184 | 4.212 | 4.184 | 4.201 | 63,110 | +0.02(+0.54%) |
Jun 21, 2016 | 4.196 | 4.212 | 4.162 | 4.179 | 119,656 | +0.01(+0.27%) |
Jun 20, 2016 | 4.168 | 4.225 | 4.168 | 4.168 | 92,480 | +0.04(+0.95%) |
Jun 17, 2016 | 4.112 | 4.184 | 4.112 | 4.128 | 98,810 | +0.01(+0.14%) |
Jun 16, 2016 | 4.151 | 4.156 | 4.067 | 4.123 | 138,589 | -0.03(-0.81%) |
Jun 15, 2016 | 4.196 | 4.218 | 4.156 | 4.156 | 114,202 | -0.04(-1.07%) |
Jun 14, 2016 | 4.196 | 4.224 | 4.128 | 4.201 | 102,746 | +0.00(+0.00%) |
Jun 13, 2016 | 4.212 | 4.257 | 4.196 | 4.201 | 110,260 | +0.01(+0.13%) |
Jun 10, 2016 | 4.206 | 4.223 | 4.179 | 4.196 | 134,382 | -0.04(-0.90%) |
Jun 09, 2016 | 4.223 | 4.244 | 4.206 | 4.234 | 80,567 | -0.01(-0.13%) |
Jun 08, 2016 | 4.206 | 4.244 | 4.190 | 4.239 | 144,825 | +0.03(+0.77%) |
Jun 07, 2016 | 4.206 | 4.223 | 4.185 | 4.206 | 150,591 | +0.01(+0.13%) |
Jun 06, 2016 | 4.185 | 4.212 | 4.179 | 4.201 | 165,598 | +0.03(+0.65%) |
Jun 03, 2016 | 4.163 | 4.174 | 4.136 | 4.174 | 168,203 | +0.03(+0.65%) |
Jun 02, 2016 | 4.130 | 4.163 | 4.130 | 4.147 | 93,280 | -0.01(-0.13%) |