Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.488 | 3.488 | 3.420 | 3.440 | 11,087 | -0.05(-1.43%) |
Aug 30, 2016 | 3.480 | 3.520 | 3.460 | 3.490 | 28,207 | +0.04(+1.16%) |
Aug 29, 2016 | 3.420 | 3.540 | 3.400 | 3.450 | 107,407 | -0.03(-0.86%) |
Aug 26, 2016 | 3.600 | 3.625 | 3.370 | 3.480 | 77,853 | -0.04(-1.14%) |
Aug 25, 2016 | 3.570 | 3.570 | 3.490 | 3.520 | 19,805 | +0.00(+0.00%) |
Aug 24, 2016 | 3.620 | 3.650 | 3.480 | 3.520 | 20,912 | -0.08(-2.22%) |
Aug 23, 2016 | 3.600 | 3.740 | 3.560 | 3.600 | 43,277 | +0.01(+0.28%) |
Aug 22, 2016 | 3.520 | 3.610 | 3.460 | 3.590 | 70,677 | -0.01(-0.28%) |
Aug 19, 2016 | 3.570 | 3.690 | 3.510 | 3.600 | 87,738 | -0.02(-0.55%) |
Aug 18, 2016 | 3.570 | 3.630 | 3.510 | 3.620 | 40,004 | +0.02(+0.56%) |
Aug 17, 2016 | 3.617 | 3.740 | 3.530 | 3.600 | 28,799 | -0.15(-4.00%) |
Aug 16, 2016 | 3.680 | 3.750 | 3.540 | 3.750 | 53,842 | +0.12(+3.31%) |
Aug 15, 2016 | 3.620 | 3.680 | 3.533 | 3.630 | 141,083 | +0.08(+2.25%) |
Aug 12, 2016 | 3.580 | 3.612 | 3.330 | 3.550 | 101,015 | -0.01(-0.28%) |
Aug 11, 2016 | 4.000 | 4.000 | 3.500 | 3.560 | 509,419 | -0.48(-11.88%) |
Aug 10, 2016 | 4.170 | 4.170 | 4.000 | 4.040 | 11,250 | -0.06(-1.46%) |
Aug 09, 2016 | 4.060 | 4.190 | 4.060 | 4.100 | 18,483 | -0.01(-0.12%) |
Aug 08, 2016 | 4.100 | 4.185 | 3.980 | 4.105 | 31,671 | +0.08(+1.86%) |
Aug 05, 2016 | 4.180 | 4.200 | 3.962 | 4.030 | 14,345 | +0.02(+0.50%) |
Aug 04, 2016 | 4.058 | 4.180 | 3.990 | 4.010 | 12,083 | -0.05(-1.23%) |
Aug 03, 2016 | 4.200 | 4.200 | 4.020 | 4.060 | 8,911 | -0.07(-1.69%) |
Aug 02, 2016 | 4.240 | 4.240 | 4.091 | 4.130 | 13,156 | -0.16(-3.73%) |
Aug 01, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 48,515 | +0.23(+5.67%) |
Jul 29, 2016 | 4.219 | 4.219 | 4.050 | 4.060 | 10,231 | -0.24(-5.58%) |
Jul 28, 2016 | 4.010 | 4.335 | 3.990 | 4.300 | 39,193 | +0.25(+6.17%) |
Jul 27, 2016 | 4.050 | 4.090 | 3.990 | 4.050 | 24,777 | -0.04(-0.98%) |
Jul 26, 2016 | 4.080 | 4.100 | 3.970 | 4.090 | 39,197 | +0.06(+1.49%) |
Jul 25, 2016 | 4.310 | 4.365 | 4.010 | 4.030 | 41,981 | -0.36(-8.20%) |
Jul 22, 2016 | 4.270 | 4.450 | 4.160 | 4.390 | 33,383 | +0.07(+1.62%) |
Jul 21, 2016 | 4.160 | 4.320 | 4.000 | 4.320 | 35,302 | +0.11(+2.61%) |
Jul 20, 2016 | 4.060 | 4.210 | 4.000 | 4.210 | 52,982 | +0.23(+5.78%) |
Jul 19, 2016 | 4.400 | 4.480 | 3.940 | 3.980 | 150,514 | -0.35(-8.08%) |
Jul 18, 2016 | 4.000 | 4.330 | 4.000 | 4.330 | 75,738 | +0.29(+7.18%) |
Jul 15, 2016 | 4.050 | 4.050 | 3.930 | 4.040 | 44,837 | -0.01(-0.25%) |
Jul 14, 2016 | 4.010 | 4.100 | 3.876 | 4.050 | 41,091 | +0.04(+1.00%) |
Jul 13, 2016 | 4.000 | 4.030 | 3.980 | 4.010 | 20,139 | +0.00(+0.00%) |
Jul 12, 2016 | 3.980 | 4.120 | 3.770 | 4.010 | 68,489 | +0.01(+0.25%) |
Jul 11, 2016 | 3.740 | 4.020 | 3.730 | 4.000 | 105,538 | +0.26(+6.95%) |
Jul 08, 2016 | 3.700 | 3.850 | 3.620 | 3.740 | 38,173 | +0.12(+3.31%) |
Jul 07, 2016 | 3.580 | 3.680 | 3.570 | 3.620 | 6,573 | +0.04(+1.12%) |
Jul 05, 2016 | 3.560 | 3.610 | 3.510 | 3.580 | 26,888 | +0.03(+0.85%) |
Jul 01, 2016 | 3.500 | 3.550 | 3.550 | 3.550 | 34,200 | +0.06(+1.72%) |
Jun 30, 2016 | 3.570 | 3.600 | 3.490 | 3.490 | 23,103 | -0.01(-0.29%) |
Jun 29, 2016 | 3.510 | 3.670 | 3.410 | 3.500 | 51,458 | +0.01(+0.29%) |
Jun 28, 2016 | 3.590 | 3.590 | 3.390 | 3.490 | 25,357 | +0.06(+1.75%) |
Jun 27, 2016 | 3.478 | 3.490 | 3.330 | 3.430 | 42,946 | -0.02(-0.58%) |
Jun 24, 2016 | 3.400 | 3.580 | 3.400 | 3.450 | 32,421 | -0.07(-1.99%) |
Jun 23, 2016 | 3.530 | 3.660 | 3.510 | 3.520 | 6,329 | +0.02(+0.57%) |
Jun 22, 2016 | 3.670 | 3.670 | 3.460 | 3.500 | 30,308 | -0.05(-1.41%) |
Jun 21, 2016 | 3.640 | 3.680 | 3.550 | 3.550 | 12,689 | -0.12(-3.27%) |
Jun 20, 2016 | 3.560 | 3.670 | 3.560 | 3.670 | 24,748 | +0.16(+4.56%) |
Jun 17, 2016 | 3.450 | 3.650 | 3.390 | 3.510 | 71,591 | +0.05(+1.45%) |
Jun 16, 2016 | 3.400 | 3.490 | 3.360 | 3.460 | 31,808 | +0.05(+1.47%) |
Jun 15, 2016 | 3.480 | 3.590 | 3.400 | 3.410 | 41,724 | -0.08(-2.29%) |
Jun 14, 2016 | 3.350 | 3.540 | 3.350 | 3.490 | 28,972 | +0.06(+1.75%) |
Jun 13, 2016 | 3.636 | 3.636 | 3.390 | 3.430 | 62,983 | -0.11(-3.11%) |
Jun 10, 2016 | 3.550 | 3.600 | 3.490 | 3.540 | 73,763 | -0.06(-1.67%) |
Jun 09, 2016 | 3.590 | 3.640 | 3.500 | 3.600 | 68,214 | -0.01(-0.28%) |
Jun 08, 2016 | 3.550 | 3.640 | 3.500 | 3.610 | 49,285 | +0.09(+2.56%) |
Jun 07, 2016 | 3.440 | 3.620 | 3.390 | 3.520 | 119,928 | +0.02(+0.57%) |
Jun 06, 2016 | 3.270 | 3.500 | 3.270 | 3.500 | 66,739 | +0.19(+5.74%) |
Jun 03, 2016 | 3.330 | 3.520 | 3.250 | 3.310 | 121,522 | -0.02(-0.60%) |
Jun 02, 2016 | 3.440 | 3.520 | 3.320 | 3.330 | 51,264 | -0.12(-3.48%) |