Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.130 | 3.160 | 3.020 | 3.060 | 115,865 | -0.04(-1.29%) |
Aug 30, 2016 | 3.050 | 3.210 | 3.050 | 3.100 | 29,828 | +0.03(+0.98%) |
Aug 29, 2016 | 3.060 | 3.090 | 3.015 | 3.070 | 54,645 | -0.02(-0.65%) |
Aug 26, 2016 | 3.320 | 3.360 | 3.050 | 3.090 | 35,592 | -0.06(-1.75%) |
Aug 25, 2016 | 3.100 | 3.350 | 3.100 | 3.145 | 30,774 | +0.00(+0.16%) |
Aug 24, 2016 | 3.180 | 3.410 | 3.080 | 3.140 | 72,223 | -0.05(-1.57%) |
Aug 23, 2016 | 3.130 | 3.210 | 3.130 | 3.190 | 38,672 | +0.04(+1.27%) |
Aug 22, 2016 | 3.150 | 3.200 | 3.120 | 3.150 | 65,027 | -0.02(-0.63%) |
Aug 19, 2016 | 3.300 | 3.300 | 3.120 | 3.170 | 80,734 | -0.13(-3.94%) |
Aug 18, 2016 | 3.300 | 3.480 | 3.260 | 3.300 | 69,936 | -0.01(-0.30%) |
Aug 17, 2016 | 3.360 | 3.490 | 3.210 | 3.310 | 37,429 | -0.06(-1.78%) |
Aug 16, 2016 | 3.290 | 3.580 | 3.280 | 3.370 | 49,283 | +0.05(+1.51%) |
Aug 15, 2016 | 3.170 | 3.350 | 3.170 | 3.320 | 70,808 | +0.10(+3.11%) |
Aug 12, 2016 | 3.210 | 3.232 | 3.170 | 3.220 | 48,206 | +0.00(+0.00%) |
Aug 11, 2016 | 3.190 | 3.245 | 3.160 | 3.220 | 70,881 | +0.03(+0.94%) |
Aug 10, 2016 | 3.420 | 3.420 | 3.050 | 3.190 | 70,586 | -0.18(-5.34%) |
Aug 09, 2016 | 3.450 | 3.500 | 3.370 | 3.370 | 56,266 | -0.10(-2.88%) |
Aug 08, 2016 | 3.450 | 3.500 | 3.400 | 3.470 | 35,912 | +0.01(+0.29%) |
Aug 05, 2016 | 3.460 | 3.500 | 3.420 | 3.460 | 54,043 | +0.00(+0.00%) |
Aug 04, 2016 | 3.650 | 3.680 | 3.440 | 3.460 | 65,182 | -0.13(-3.62%) |
Aug 03, 2016 | 3.530 | 3.600 | 3.500 | 3.590 | 34,206 | +0.07(+1.99%) |
Aug 02, 2016 | 3.620 | 3.620 | 3.480 | 3.520 | 45,664 | -0.13(-3.56%) |
Aug 01, 2016 | 3.620 | 3.740 | 3.460 | 3.650 | 57,276 | +0.02(+0.55%) |
Jul 29, 2016 | 3.660 | 3.680 | 3.590 | 3.630 | 91,991 | -0.06(-1.63%) |
Jul 28, 2016 | 3.560 | 3.770 | 3.560 | 3.690 | 40,253 | -0.01(-0.27%) |
Jul 27, 2016 | 3.580 | 3.730 | 3.570 | 3.700 | 81,267 | +0.10(+2.78%) |
Jul 26, 2016 | 3.810 | 3.820 | 3.540 | 3.600 | 64,925 | -0.18(-4.76%) |
Jul 25, 2016 | 3.850 | 3.850 | 3.760 | 3.780 | 27,353 | -0.08(-2.07%) |
Jul 22, 2016 | 3.830 | 3.880 | 3.750 | 3.860 | 22,603 | +0.05(+1.31%) |
Jul 21, 2016 | 3.960 | 4.000 | 3.800 | 3.810 | 25,851 | -0.12(-3.05%) |
Jul 20, 2016 | 4.010 | 4.010 | 3.890 | 3.930 | 23,319 | -0.04(-1.01%) |
Jul 19, 2016 | 4.040 | 4.050 | 3.890 | 3.970 | 37,615 | -0.05(-1.24%) |
Jul 18, 2016 | 3.990 | 4.060 | 3.960 | 4.020 | 44,611 | +0.03(+0.75%) |
Jul 15, 2016 | 3.720 | 4.000 | 3.670 | 3.990 | 64,676 | +0.27(+7.26%) |
Jul 14, 2016 | 3.680 | 3.780 | 3.539 | 3.720 | 36,071 | +0.06(+1.64%) |
Jul 13, 2016 | 3.600 | 3.690 | 3.560 | 3.660 | 61,083 | +0.06(+1.67%) |
Jul 12, 2016 | 3.550 | 3.670 | 3.410 | 3.600 | 113,002 | +0.04(+1.12%) |
Jul 11, 2016 | 3.400 | 3.630 | 3.190 | 3.560 | 135,514 | +0.16(+4.71%) |
Jul 08, 2016 | 3.310 | 3.420 | 3.260 | 3.400 | 111,777 | +0.14(+4.29%) |
Jul 07, 2016 | 3.380 | 3.400 | 3.120 | 3.260 | 96,739 | -0.14(-4.12%) |
Jul 05, 2016 | 3.820 | 3.820 | 3.320 | 3.400 | 42,776 | -0.16(-4.49%) |
Jul 01, 2016 | 3.610 | 3.560 | 3.560 | 3.560 | 42,700 | +0.01(+0.28%) |
Jun 30, 2016 | 3.445 | 3.590 | 3.370 | 3.550 | 99,821 | +0.14(+4.11%) |
Jun 29, 2016 | 3.300 | 3.420 | 3.250 | 3.410 | 59,509 | +0.16(+4.92%) |
Jun 28, 2016 | 3.200 | 3.370 | 3.150 | 3.250 | 68,036 | +0.10(+3.17%) |
Jun 27, 2016 | 3.060 | 3.165 | 2.940 | 3.150 | 118,213 | +0.06(+1.94%) |
Jun 24, 2016 | 3.000 | 3.190 | 2.950 | 3.090 | 303,436 | -0.10(-3.13%) |
Jun 23, 2016 | 3.210 | 3.280 | 3.180 | 3.190 | 110,501 | +0.02(+0.63%) |
Jun 22, 2016 | 3.220 | 3.240 | 2.820 | 3.170 | 68,783 | -0.03(-0.94%) |
Jun 21, 2016 | 3.330 | 3.340 | 3.180 | 3.200 | 81,749 | -0.11(-3.32%) |
Jun 20, 2016 | 3.330 | 3.430 | 3.290 | 3.310 | 53,676 | +0.05(+1.53%) |
Jun 17, 2016 | 3.250 | 3.300 | 3.200 | 3.260 | 124,767 | +0.02(+0.62%) |
Jun 16, 2016 | 3.270 | 3.310 | 3.200 | 3.240 | 57,275 | -0.10(-2.99%) |
Jun 15, 2016 | 3.460 | 3.460 | 3.330 | 3.340 | 36,310 | -0.07(-2.05%) |
Jun 14, 2016 | 3.340 | 3.340 | 3.310 | 3.410 | 53,797 | +0.02(+0.59%) |
Jun 13, 2016 | 3.530 | 3.615 | 3.270 | 3.390 | 86,290 | -0.15(-4.24%) |
Jun 10, 2016 | 3.690 | 3.720 | 3.490 | 3.540 | 141,000 | -0.24(-6.35%) |
Jun 09, 2016 | 3.800 | 3.810 | 3.690 | 3.780 | 86,694 | -0.03(-0.79%) |
Jun 08, 2016 | 3.780 | 3.840 | 3.700 | 3.810 | 43,381 | +0.03(+0.79%) |
Jun 07, 2016 | 3.650 | 3.790 | 3.619 | 3.780 | 89,458 | +0.10(+2.72%) |
Jun 06, 2016 | 3.540 | 3.750 | 3.340 | 3.680 | 68,924 | +0.12(+3.37%) |
Jun 03, 2016 | 3.650 | 3.650 | 3.500 | 3.560 | 82,505 | -0.11(-3.00%) |
Jun 02, 2016 | 3.670 | 3.720 | 3.220 | 3.670 | 122,242 | -0.01(-0.27%) |