Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.174 | 4.186 | 4.103 | 4.147 | 921 | +0.00(+0.00%) |
Aug 30, 2016 | 4.186 | 4.215 | 4.118 | 4.147 | 6,912 | +0.00(+0.00%) |
Aug 29, 2016 | 4.069 | 4.196 | 4.069 | 4.147 | 4,523 | +0.04(+0.95%) |
Aug 26, 2016 | 4.176 | 4.235 | 4.020 | 4.108 | 35,002 | -0.05(-1.18%) |
Aug 25, 2016 | 4.119 | 4.235 | 4.119 | 4.157 | 9,643 | +0.04(+0.95%) |
Aug 24, 2016 | 4.186 | 4.235 | 4.031 | 4.118 | 7,370 | -0.02(-0.47%) |
Aug 23, 2016 | 4.176 | 4.245 | 4.127 | 4.137 | 14,898 | +0.00(+0.00%) |
Aug 22, 2016 | 4.196 | 4.206 | 4.127 | 4.137 | 10,383 | -0.01(-0.24%) |
Aug 19, 2016 | 4.166 | 4.215 | 4.060 | 4.147 | 14,327 | -0.12(-2.75%) |
Aug 18, 2016 | 4.274 | 4.274 | 4.118 | 4.264 | 18,238 | +0.06(+1.40%) |
Aug 17, 2016 | 4.206 | 4.284 | 4.118 | 4.206 | 26,873 | +0.00(+0.00%) |
Aug 16, 2016 | 4.284 | 4.284 | 4.206 | 4.206 | 5,601 | +0.00(+0.00%) |
Aug 15, 2016 | 4.303 | 4.333 | 4.186 | 4.206 | 28,284 | -0.13(-2.93%) |
Aug 12, 2016 | 4.323 | 4.352 | 4.323 | 4.333 | 5,275 | +0.00(+0.00%) |
Aug 11, 2016 | 4.284 | 4.333 | 4.206 | 4.333 | 8,945 | +0.09(+2.07%) |
Aug 10, 2016 | 4.352 | 4.352 | 4.225 | 4.245 | 3,595 | -0.04(-0.91%) |
Aug 09, 2016 | 4.323 | 4.323 | 4.225 | 4.284 | 2,664 | -0.08(-1.79%) |
Aug 08, 2016 | 4.382 | 4.382 | 4.313 | 4.362 | 12,081 | +0.04(+0.90%) |
Aug 05, 2016 | 4.215 | 4.343 | 4.215 | 4.323 | 7,851 | +0.11(+2.55%) |
Aug 04, 2016 | 4.157 | 4.225 | 4.059 | 4.215 | 33,118 | +0.08(+1.89%) |
Aug 03, 2016 | 4.146 | 4.157 | 4.039 | 4.137 | 6,728 | +0.03(+0.71%) |
Aug 02, 2016 | 4.255 | 4.294 | 4.069 | 4.108 | 17,230 | -0.06(-1.41%) |
Aug 01, 2016 | 4.352 | 4.401 | 4.147 | 4.166 | 29,516 | -0.26(-5.96%) |
Jul 29, 2016 | 4.499 | 4.577 | 4.352 | 4.431 | 13,637 | -0.11(-2.37%) |
Jul 28, 2016 | 4.479 | 4.548 | 4.422 | 4.538 | 7,578 | +0.02(+0.43%) |
Jul 27, 2016 | 4.489 | 4.577 | 4.401 | 4.519 | 8,950 | +0.07(+1.54%) |
Jul 26, 2016 | 4.401 | 4.499 | 4.401 | 4.450 | 11,864 | +0.08(+1.90%) |
Jul 25, 2016 | 4.255 | 4.482 | 4.255 | 4.367 | 17,826 | +0.11(+2.64%) |
Jul 22, 2016 | 4.362 | 4.362 | 4.235 | 4.255 | 61,226 | -0.10(-2.25%) |
Jul 21, 2016 | 4.509 | 4.509 | 4.255 | 4.352 | 14,834 | -0.10(-2.20%) |
Jul 20, 2016 | 4.616 | 4.616 | 4.401 | 4.450 | 19,329 | -0.13(-2.78%) |
Jul 19, 2016 | 4.744 | 4.744 | 4.510 | 4.577 | 31,672 | -0.15(-3.11%) |
Jul 18, 2016 | 4.695 | 4.812 | 4.695 | 4.724 | 26,905 | -0.02(-0.41%) |
Jul 15, 2016 | 4.744 | 4.792 | 4.720 | 4.744 | 58,291 | +0.01(+0.21%) |
Jul 14, 2016 | 4.753 | 4.832 | 4.704 | 4.734 | 58,917 | -0.01(-0.21%) |
Jul 13, 2016 | 4.675 | 4.792 | 4.675 | 4.744 | 22,302 | +0.07(+1.46%) |
Jul 12, 2016 | 4.655 | 4.695 | 4.548 | 4.675 | 69,513 | +0.16(+3.46%) |
Jul 11, 2016 | 4.577 | 4.597 | 4.509 | 4.519 | 18,030 | -0.05(-1.07%) |
Jul 08, 2016 | 4.597 | 4.553 | 4.450 | 4.567 | 31,788 | +0.01(+0.32%) |
Jul 07, 2016 | 4.597 | 4.695 | 4.528 | 4.553 | 42,493 | +0.16(+3.67%) |
Jul 05, 2016 | 4.391 | 4.401 | 4.372 | 4.391 | 18,975 | +0.06(+1.35%) |
Jul 01, 2016 | 4.352 | 4.333 | 4.333 | 4.333 | 32,104 | +0.08(+1.84%) |
Jun 30, 2016 | 4.215 | 4.284 | 4.206 | 4.255 | 54,543 | +0.06(+1.40%) |
Jun 29, 2016 | 4.213 | 4.215 | 4.177 | 4.196 | 8,332 | +0.03(+0.70%) |
Jun 28, 2016 | 4.049 | 4.220 | 4.049 | 4.166 | 21,867 | +0.15(+3.65%) |
Jun 27, 2016 | 4.059 | 4.059 | 3.990 | 4.020 | 15,034 | -0.04(-0.96%) |
Jun 24, 2016 | 4.010 | 4.108 | 3.971 | 4.059 | 31,423 | +0.09(+2.22%) |
Jun 23, 2016 | 3.912 | 4.103 | 3.912 | 3.971 | 53,833 | +0.07(+1.75%) |
Jun 22, 2016 | 3.814 | 3.912 | 3.714 | 3.902 | 9,843 | +0.09(+2.31%) |
Jun 21, 2016 | 3.912 | 3.912 | 3.775 | 3.814 | 13,527 | -0.10(-2.50%) |
Jun 20, 2016 | 3.902 | 3.912 | 3.883 | 3.912 | 36,361 | +0.02(+0.50%) |
Jun 17, 2016 | 3.853 | 3.902 | 3.819 | 3.893 | 28,765 | +0.04(+1.02%) |
Jun 16, 2016 | 3.824 | 3.853 | 3.726 | 3.853 | 7,214 | +0.00(+0.00%) |
Jun 15, 2016 | 3.853 | 3.853 | 3.726 | 3.853 | 5,989 | +0.01(+0.25%) |
Jun 14, 2016 | 3.853 | 3.853 | 3.697 | 3.844 | 3,013 | -0.01(-0.25%) |
Jun 13, 2016 | 3.813 | 3.853 | 3.536 | 3.853 | 9,237 | -0.01(-0.25%) |
Jun 10, 2016 | 3.590 | 3.863 | 3.521 | 3.863 | 28,123 | +0.38(+10.95%) |
Jun 09, 2016 | 3.560 | 3.599 | 3.482 | 3.482 | 1,579 | -0.05(-1.38%) |
Jun 08, 2016 | 3.541 | 3.599 | 3.531 | 3.531 | 3,657 | -0.03(-0.82%) |
Jun 07, 2016 | 3.501 | 3.560 | 3.500 | 3.560 | 9,809 | +0.06(+1.68%) |
Jun 06, 2016 | 3.462 | 3.541 | 3.443 | 3.501 | 3,927 | -0.03(-0.83%) |
Jun 03, 2016 | 3.486 | 3.531 | 3.433 | 3.531 | 2,396 | +0.06(+1.69%) |
Jun 02, 2016 | 3.453 | 3.521 | 3.453 | 3.472 | 4,994 | -0.07(-1.93%) |