Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 2.977 | 2.982 | 2.806 | 2.844 | 644,117 | -0.15(-5.16%) |
Aug 30, 2016 | 2.998 | 3.116 | 2.961 | 2.998 | 626,815 | +0.01(+0.36%) |
Aug 29, 2016 | 3.068 | 3.068 | 2.972 | 2.988 | 493,307 | -0.10(-3.28%) |
Aug 26, 2016 | 3.212 | 3.214 | 3.089 | 3.089 | 752,227 | -0.12(-3.82%) |
Aug 25, 2016 | 3.185 | 3.222 | 3.148 | 3.212 | 715,869 | +0.01(+0.33%) |
Aug 24, 2016 | 3.382 | 3.404 | 3.196 | 3.201 | 883,633 | -0.21(-6.10%) |
Aug 23, 2016 | 3.377 | 3.420 | 3.297 | 3.409 | 636,766 | +0.05(+1.43%) |
Aug 22, 2016 | 3.361 | 3.377 | 3.281 | 3.361 | 585,861 | +0.00(+0.00%) |
Aug 19, 2016 | 3.382 | 3.393 | 3.297 | 3.361 | 223,183 | -0.02(-0.63%) |
Aug 18, 2016 | 3.361 | 3.398 | 3.313 | 3.382 | 292,607 | +0.04(+1.12%) |
Aug 17, 2016 | 3.329 | 3.361 | 3.270 | 3.345 | 350,364 | +0.01(+0.32%) |
Aug 16, 2016 | 3.372 | 3.420 | 3.329 | 3.334 | 447,818 | -0.03(-0.79%) |
Aug 15, 2016 | 3.281 | 3.401 | 3.276 | 3.361 | 580,710 | +0.09(+2.61%) |
Aug 12, 2016 | 3.356 | 3.393 | 3.240 | 3.276 | 450,144 | -0.09(-2.69%) |
Aug 11, 2016 | 3.148 | 3.409 | 3.121 | 3.366 | 575,942 | +0.25(+8.05%) |
Aug 10, 2016 | 3.249 | 3.249 | 3.113 | 3.116 | 629,647 | -0.12(-3.79%) |
Aug 09, 2016 | 3.366 | 3.366 | 3.222 | 3.238 | 330,905 | -0.13(-3.80%) |
Aug 08, 2016 | 3.361 | 3.441 | 3.334 | 3.366 | 420,774 | +0.02(+0.64%) |
Aug 05, 2016 | 3.228 | 3.366 | 3.222 | 3.345 | 320,485 | +0.13(+4.15%) |
Aug 04, 2016 | 3.206 | 3.345 | 3.174 | 3.212 | 451,484 | +0.02(+0.50%) |
Aug 03, 2016 | 3.094 | 3.198 | 3.062 | 3.196 | 502,974 | +0.09(+2.74%) |
Aug 02, 2016 | 3.137 | 3.169 | 3.025 | 3.110 | 578,577 | +0.00(+0.00%) |
Aug 01, 2016 | 3.276 | 3.276 | 3.076 | 3.110 | 433,297 | -0.18(-5.51%) |
Jul 29, 2016 | 3.260 | 3.292 | 3.195 | 3.292 | 549,717 | +0.03(+0.98%) |
Jul 28, 2016 | 3.270 | 3.289 | 3.024 | 3.260 | 953,617 | -0.05(-1.45%) |
Jul 27, 2016 | 3.494 | 3.521 | 3.302 | 3.308 | 531,695 | -0.16(-4.62%) |
Jul 26, 2016 | 3.548 | 3.591 | 3.446 | 3.468 | 518,827 | -0.11(-2.99%) |
Jul 25, 2016 | 3.569 | 3.607 | 3.510 | 3.574 | 440,564 | +0.01(+0.15%) |
Jul 22, 2016 | 3.703 | 3.735 | 3.548 | 3.569 | 407,458 | -0.11(-3.04%) |
Jul 21, 2016 | 3.788 | 3.836 | 3.681 | 3.681 | 255,659 | -0.09(-2.40%) |
Jul 20, 2016 | 3.745 | 3.847 | 3.729 | 3.772 | 405,185 | -0.01(-0.14%) |
Jul 19, 2016 | 3.852 | 3.927 | 3.777 | 3.777 | 349,352 | -0.10(-2.48%) |
Jul 18, 2016 | 3.772 | 3.921 | 3.745 | 3.873 | 500,231 | +0.07(+1.82%) |
Jul 15, 2016 | 3.879 | 3.884 | 3.799 | 3.804 | 303,762 | -0.04(-1.11%) |
Jul 14, 2016 | 3.857 | 3.895 | 3.783 | 3.847 | 433,244 | +0.05(+1.26%) |
Jul 13, 2016 | 3.980 | 4.012 | 3.777 | 3.799 | 427,471 | -0.18(-4.56%) |
Jul 12, 2016 | 3.927 | 4.044 | 3.927 | 3.980 | 325,529 | +0.11(+2.90%) |
Jul 11, 2016 | 3.895 | 3.975 | 3.836 | 3.868 | 322,773 | +0.01(+0.28%) |
Jul 08, 2016 | 3.788 | 3.932 | 3.745 | 3.857 | 316,819 | +0.11(+2.99%) |
Jul 07, 2016 | 3.799 | 3.895 | 3.697 | 3.745 | 447,147 | -0.02(-0.43%) |
Jul 06, 2016 | 3.735 | 3.788 | 3.655 | 3.761 | 479,070 | +0.03(+0.86%) |
Jul 05, 2016 | 3.991 | 4.033 | 3.724 | 3.729 | 588,279 | -0.33(-8.03%) |
Jul 01, 2016 | 3.889 | 4.055 | 4.055 | 4.055 | 644,228 | +0.29(+7.80%) |
Jun 30, 2016 | 3.852 | 3.889 | 3.681 | 3.761 | 1,205,080 | -0.17(-4.21%) |
Jun 29, 2016 | 3.964 | 3.969 | 3.868 | 3.927 | 433,359 | +0.05(+1.38%) |
Jun 28, 2016 | 3.788 | 3.916 | 3.788 | 3.873 | 359,498 | +0.14(+3.86%) |
Jun 27, 2016 | 3.724 | 3.756 | 3.692 | 3.729 | 703,091 | -0.01(-0.29%) |
Jun 24, 2016 | 3.761 | 3.791 | 3.701 | 3.740 | 767,966 | -0.13(-3.44%) |
Jun 23, 2016 | 3.804 | 3.889 | 3.804 | 3.873 | 261,545 | +0.11(+2.83%) |
Jun 22, 2016 | 3.777 | 3.804 | 3.735 | 3.767 | 350,501 | +0.02(+0.43%) |
Jun 21, 2016 | 3.847 | 3.868 | 3.681 | 3.751 | 403,333 | -0.12(-3.03%) |
Jun 20, 2016 | 3.847 | 3.980 | 3.831 | 3.868 | 604,200 | +0.05(+1.40%) |
Jun 17, 2016 | 4.193 | 4.193 | 3.772 | 3.815 | 760,774 | -0.26(-6.41%) |
Jun 16, 2016 | 4.135 | 4.156 | 4.012 | 4.076 | 383,575 | -0.10(-2.30%) |
Jun 15, 2016 | 4.199 | 4.209 | 4.055 | 4.172 | 608,165 | -0.03(-0.76%) |
Jun 14, 2016 | 4.391 | 4.423 | 4.119 | 4.204 | 753,209 | -0.21(-4.83%) |
Jun 13, 2016 | 4.428 | 4.487 | 4.316 | 4.417 | 561,708 | -0.02(-0.36%) |
Jun 10, 2016 | 4.556 | 4.567 | 4.327 | 4.433 | 690,428 | -0.19(-4.04%) |
Jun 09, 2016 | 4.855 | 4.900 | 4.601 | 4.620 | 1,056,540 | -0.28(-5.77%) |
Jun 08, 2016 | 4.818 | 4.940 | 4.764 | 4.903 | 709,938 | +0.13(+2.80%) |
Jun 07, 2016 | 4.812 | 4.834 | 4.748 | 4.770 | 598,751 | -0.03(-0.67%) |
Jun 06, 2016 | 4.764 | 4.807 | 4.695 | 4.802 | 717,080 | +0.06(+1.35%) |
Jun 03, 2016 | 4.786 | 4.802 | 4.631 | 4.738 | 774,611 | -0.05(-1.11%) |
Jun 02, 2016 | 4.577 | 4.791 | 4.535 | 4.791 | 600,748 | +0.19(+4.06%) |