Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.220 | 3.310 | 3.200 | 3.300 | 102,057 | +0.12(+3.77%) |
Aug 30, 2016 | 3.240 | 3.240 | 3.150 | 3.180 | 14,877 | -0.05(-1.60%) |
Aug 29, 2016 | 3.250 | 3.260 | 3.140 | 3.232 | 8,331 | -0.01(-0.26%) |
Aug 26, 2016 | 3.270 | 3.270 | 3.170 | 3.240 | 10,675 | -0.03(-0.92%) |
Aug 25, 2016 | 3.350 | 3.350 | 3.240 | 3.270 | 9,843 | -0.04(-1.21%) |
Aug 24, 2016 | 3.340 | 3.340 | 3.300 | 3.310 | 2,818 | +0.01(+0.30%) |
Aug 23, 2016 | 3.330 | 3.360 | 3.300 | 3.300 | 4,128 | +0.00(+0.00%) |
Aug 22, 2016 | 3.170 | 3.320 | 3.170 | 3.300 | 7,620 | +0.14(+4.43%) |
Aug 19, 2016 | 3.250 | 3.340 | 3.160 | 3.160 | 25,220 | -0.14(-4.24%) |
Aug 18, 2016 | 3.360 | 3.390 | 3.280 | 3.300 | 47,955 | -0.12(-3.51%) |
Aug 17, 2016 | 3.420 | 3.420 | 3.330 | 3.420 | 5,513 | +0.00(+0.00%) |
Aug 16, 2016 | 3.410 | 3.480 | 3.330 | 3.420 | 32,002 | -0.03(-0.87%) |
Aug 15, 2016 | 3.390 | 3.470 | 3.350 | 3.450 | 14,416 | +0.12(+3.60%) |
Aug 12, 2016 | 3.310 | 3.350 | 3.300 | 3.330 | 15,192 | +0.03(+0.91%) |
Aug 11, 2016 | 3.360 | 3.430 | 3.200 | 3.300 | 15,891 | +0.00(+0.00%) |
Aug 10, 2016 | 3.330 | 3.340 | 3.290 | 3.300 | 7,017 | -0.02(-0.56%) |
Aug 09, 2016 | 3.310 | 3.340 | 3.280 | 3.319 | 14,798 | -0.03(-0.94%) |
Aug 08, 2016 | 3.280 | 3.400 | 3.271 | 3.350 | 9,327 | +0.03(+0.90%) |
Aug 05, 2016 | 3.341 | 3.400 | 3.300 | 3.320 | 19,122 | +0.00(+0.00%) |
Aug 04, 2016 | 3.360 | 3.380 | 3.310 | 3.320 | 13,517 | -0.05(-1.48%) |
Aug 03, 2016 | 3.390 | 3.400 | 3.370 | 3.370 | 10,243 | -0.00(-0.00%) |
Aug 02, 2016 | 3.570 | 3.570 | 3.360 | 3.370 | 48,158 | -0.33(-8.92%) |
Aug 01, 2016 | 3.450 | 3.740 | 3.450 | 3.700 | 8,567 | +0.28(+8.19%) |
Jul 29, 2016 | 3.390 | 3.450 | 3.370 | 3.420 | 53,721 | +0.03(+0.88%) |
Jul 28, 2016 | 3.410 | 3.410 | 3.350 | 3.390 | 19,405 | +0.02(+0.59%) |
Jul 27, 2016 | 3.410 | 3.417 | 3.340 | 3.370 | 21,815 | -0.03(-0.88%) |
Jul 26, 2016 | 3.370 | 3.420 | 3.350 | 3.400 | 20,110 | +0.03(+0.86%) |
Jul 25, 2016 | 3.440 | 3.440 | 3.371 | 3.371 | 31,208 | -0.06(-1.82%) |
Jul 22, 2016 | 3.410 | 3.480 | 3.410 | 3.434 | 10,074 | -0.02(-0.48%) |
Jul 21, 2016 | 3.347 | 3.550 | 3.340 | 3.450 | 12,907 | +0.09(+2.68%) |
Jul 20, 2016 | 3.390 | 3.430 | 3.350 | 3.360 | 17,530 | -0.03(-0.88%) |
Jul 19, 2016 | 3.410 | 3.440 | 3.390 | 3.390 | 15,932 | -0.04(-1.17%) |
Jul 18, 2016 | 3.340 | 3.450 | 3.340 | 3.430 | 24,888 | +0.12(+3.63%) |
Jul 15, 2016 | 3.380 | 3.470 | 3.310 | 3.310 | 34,018 | -0.09(-2.65%) |
Jul 14, 2016 | 3.366 | 3.450 | 3.362 | 3.400 | 15,976 | +0.01(+0.29%) |
Jul 13, 2016 | 3.400 | 3.430 | 3.330 | 3.390 | 22,710 | -0.03(-0.88%) |
Jul 12, 2016 | 3.370 | 3.440 | 3.230 | 3.420 | 44,741 | +0.10(+3.01%) |
Jul 11, 2016 | 3.370 | 3.500 | 3.320 | 3.320 | 36,804 | -0.07(-2.06%) |
Jul 08, 2016 | 3.290 | 3.430 | 3.360 | 3.390 | 61,754 | +0.03(+0.89%) |
Jul 07, 2016 | 3.359 | 3.470 | 3.350 | 3.360 | 78,711 | +0.09(+2.75%) |
Jul 05, 2016 | 3.310 | 3.510 | 3.180 | 3.270 | 94,180 | -0.34(-9.42%) |
Jul 01, 2016 | 3.490 | 3.610 | 3.610 | 3.610 | 98,000 | +0.15(+4.34%) |
Jun 30, 2016 | 3.140 | 3.690 | 3.100 | 3.460 | 247,825 | -0.53(-13.28%) |
Jun 29, 2016 | 3.880 | 4.100 | 3.784 | 3.990 | 78,810 | +0.26(+6.97%) |
Jun 28, 2016 | 3.845 | 3.880 | 3.730 | 3.730 | 21,233 | -0.06(-1.58%) |
Jun 27, 2016 | 4.000 | 4.000 | 3.770 | 3.790 | 21,364 | -0.19(-4.77%) |
Jun 24, 2016 | 3.970 | 4.050 | 3.940 | 3.980 | 18,050 | -0.04(-1.00%) |
Jun 23, 2016 | 4.020 | 4.130 | 3.970 | 4.020 | 13,864 | +0.00(+0.00%) |
Jun 22, 2016 | 4.120 | 4.130 | 4.020 | 4.020 | 21,610 | -0.06(-1.47%) |
Jun 21, 2016 | 4.090 | 4.100 | 4.030 | 4.080 | 22,171 | +0.05(+1.24%) |
Jun 20, 2016 | 4.080 | 4.110 | 4.000 | 4.030 | 23,904 | +0.01(+0.25%) |
Jun 17, 2016 | 3.840 | 4.080 | 3.840 | 4.020 | 46,302 | +0.14(+3.61%) |
Jun 16, 2016 | 3.910 | 3.910 | 3.750 | 3.880 | 1,728 | -0.04(-1.02%) |
Jun 15, 2016 | 3.910 | 3.960 | 3.840 | 3.920 | 9,815 | +0.04(+1.03%) |
Jun 14, 2016 | 3.870 | 3.940 | 3.870 | 3.880 | 9,851 | -0.01(-0.26%) |
Jun 13, 2016 | 3.880 | 3.980 | 3.870 | 3.890 | 12,529 | -0.03(-0.77%) |
Jun 10, 2016 | 4.060 | 4.060 | 3.900 | 3.920 | 4,719 | -0.16(-3.92%) |
Jun 09, 2016 | 4.050 | 4.160 | 3.840 | 4.080 | 25,639 | +0.06(+1.50%) |
Jun 08, 2016 | 4.000 | 4.060 | 3.900 | 4.020 | 5,248 | -0.00(-0.00%) |
Jun 07, 2016 | 3.957 | 4.070 | 3.930 | 4.020 | 3,194 | +0.03(+0.75%) |
Jun 06, 2016 | 4.070 | 4.070 | 3.965 | 3.990 | 3,278 | -0.06(-1.48%) |
Jun 03, 2016 | 3.942 | 4.070 | 3.942 | 4.050 | 18,867 | +0.06(+1.50%) |
Jun 02, 2016 | 3.950 | 4.030 | 3.920 | 3.990 | 7,321 | +0.04(+1.01%) |