Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.882 | 3.980 | 3.780 | 3.800 | 27,392 | -0.05(-1.30%) |
Aug 30, 2016 | 3.869 | 3.970 | 3.850 | 3.850 | 11,533 | -0.05(-1.28%) |
Aug 29, 2016 | 3.960 | 3.990 | 3.890 | 3.900 | 6,732 | -0.09(-2.26%) |
Aug 26, 2016 | 3.900 | 4.000 | 3.850 | 3.990 | 26,050 | +0.14(+3.64%) |
Aug 25, 2016 | 4.215 | 4.215 | 3.850 | 3.850 | 38,522 | -0.12(-3.02%) |
Aug 24, 2016 | 4.100 | 4.250 | 3.940 | 3.970 | 52,001 | -0.13(-3.17%) |
Aug 23, 2016 | 4.160 | 4.200 | 4.080 | 4.100 | 27,534 | -0.06(-1.44%) |
Aug 22, 2016 | 4.210 | 4.330 | 4.110 | 4.160 | 20,401 | -0.06(-1.42%) |
Aug 19, 2016 | 4.270 | 4.360 | 4.220 | 4.220 | 12,547 | -0.05(-1.17%) |
Aug 18, 2016 | 4.340 | 4.400 | 4.250 | 4.270 | 12,523 | -0.05(-1.16%) |
Aug 17, 2016 | 4.340 | 4.420 | 4.300 | 4.320 | 9,751 | -0.03(-0.69%) |
Aug 16, 2016 | 4.360 | 4.450 | 4.290 | 4.350 | 31,250 | -0.05(-1.14%) |
Aug 15, 2016 | 4.340 | 4.500 | 4.310 | 4.400 | 97,318 | +0.04(+0.92%) |
Aug 12, 2016 | 4.360 | 4.390 | 4.320 | 4.360 | 19,656 | +0.02(+0.46%) |
Aug 11, 2016 | 4.350 | 4.390 | 4.280 | 4.340 | 12,182 | -0.01(-0.23%) |
Aug 10, 2016 | 4.350 | 4.370 | 4.260 | 4.350 | 18,232 | -0.02(-0.46%) |
Aug 09, 2016 | 4.440 | 4.470 | 4.280 | 4.370 | 66,775 | +0.10(+2.34%) |
Aug 08, 2016 | 4.290 | 4.450 | 4.250 | 4.270 | 19,307 | +0.03(+0.71%) |
Aug 05, 2016 | 4.257 | 4.261 | 4.190 | 4.240 | 18,262 | +0.00(+0.00%) |
Aug 04, 2016 | 4.330 | 4.330 | 4.200 | 4.240 | 23,328 | -0.06(-1.40%) |
Aug 03, 2016 | 4.280 | 4.480 | 4.260 | 4.300 | 55,623 | +0.02(+0.47%) |
Aug 02, 2016 | 4.340 | 4.340 | 4.220 | 4.280 | 34,597 | +0.03(+0.71%) |
Aug 01, 2016 | 4.140 | 4.460 | 4.120 | 4.250 | 79,546 | +0.10(+2.41%) |
Jul 29, 2016 | 4.160 | 4.190 | 4.140 | 4.150 | 13,908 | -0.05(-1.19%) |
Jul 28, 2016 | 4.200 | 4.249 | 4.170 | 4.200 | 20,426 | +0.00(+0.00%) |
Jul 27, 2016 | 4.130 | 4.260 | 4.060 | 4.200 | 35,697 | +0.01(+0.24%) |
Jul 26, 2016 | 4.200 | 4.210 | 4.129 | 4.190 | 36,777 | -0.05(-1.18%) |
Jul 25, 2016 | 3.980 | 4.250 | 3.980 | 4.240 | 48,965 | +0.21(+5.21%) |
Jul 22, 2016 | 4.360 | 4.380 | 3.800 | 4.030 | 78,031 | -0.35(-7.99%) |
Jul 21, 2016 | 4.480 | 4.480 | 4.358 | 4.380 | 46,527 | -0.09(-2.01%) |
Jul 20, 2016 | 4.420 | 4.480 | 4.320 | 4.470 | 45,762 | +0.10(+2.29%) |
Jul 19, 2016 | 4.500 | 4.502 | 4.351 | 4.370 | 30,702 | +0.01(+0.23%) |
Jul 18, 2016 | 4.370 | 4.470 | 4.338 | 4.360 | 8,734 | -0.03(-0.68%) |
Jul 15, 2016 | 4.450 | 4.450 | 4.300 | 4.390 | 10,747 | +0.00(+0.00%) |
Jul 14, 2016 | 4.397 | 4.440 | 4.367 | 4.390 | 7,708 | -0.03(-0.68%) |
Jul 13, 2016 | 4.470 | 4.484 | 4.320 | 4.420 | 45,802 | -0.09(-2.00%) |
Jul 12, 2016 | 4.510 | 4.530 | 4.411 | 4.510 | 15,416 | +0.00(+0.00%) |
Jul 11, 2016 | 4.460 | 4.550 | 4.335 | 4.510 | 8,905 | +0.02(+0.45%) |
Jul 08, 2016 | 4.460 | 4.500 | 4.350 | 4.490 | 19,139 | +0.08(+1.81%) |
Jul 07, 2016 | 4.480 | 4.550 | 4.410 | 4.410 | 16,195 | -0.10(-2.22%) |
Jul 05, 2016 | 4.235 | 4.570 | 4.235 | 4.510 | 10,937 | -0.03(-0.66%) |
Jul 01, 2016 | 4.500 | 4.540 | 4.540 | 4.540 | 42,900 | +0.01(+0.22%) |
Jun 30, 2016 | 4.500 | 4.590 | 4.460 | 4.530 | 80,010 | +0.00(+0.00%) |
Jun 29, 2016 | 4.490 | 4.550 | 4.390 | 4.530 | 32,312 | +0.14(+3.19%) |
Jun 28, 2016 | 4.320 | 4.390 | 4.180 | 4.390 | 43,482 | +0.17(+4.03%) |
Jun 27, 2016 | 4.440 | 4.440 | 4.160 | 4.220 | 25,891 | -0.25(-5.59%) |
Jun 24, 2016 | 4.380 | 4.500 | 4.356 | 4.470 | 68,703 | -0.13(-2.83%) |
Jun 23, 2016 | 4.410 | 4.610 | 4.380 | 4.600 | 59,176 | +0.24(+5.50%) |
Jun 22, 2016 | 4.350 | 4.420 | 4.300 | 4.360 | 58,411 | +0.03(+0.69%) |
Jun 21, 2016 | 4.300 | 4.380 | 4.200 | 4.330 | 90,374 | +0.00(+0.00%) |
Jun 20, 2016 | 4.550 | 4.800 | 4.320 | 4.330 | 270,356 | -0.19(-4.20%) |
Jun 17, 2016 | 4.670 | 4.670 | 4.500 | 4.520 | 43,843 | +0.02(+0.44%) |
Jun 16, 2016 | 4.750 | 4.770 | 4.400 | 4.500 | 108,030 | -0.22(-4.66%) |
Jun 15, 2016 | 4.460 | 4.780 | 4.450 | 4.720 | 260,585 | +0.29(+6.55%) |
Jun 14, 2016 | 4.320 | 4.480 | 4.320 | 4.430 | 27,013 | +0.11(+2.55%) |
Jun 13, 2016 | 4.310 | 4.350 | 4.220 | 4.320 | 40,336 | +0.12(+2.86%) |
Jun 10, 2016 | 4.520 | 4.520 | 4.110 | 4.200 | 136,938 | -0.35(-7.69%) |
Jun 09, 2016 | 4.640 | 4.790 | 4.550 | 4.550 | 297,911 | -0.13(-2.78%) |
Jun 08, 2016 | 4.370 | 4.750 | 4.300 | 4.680 | 530,263 | +0.32(+7.34%) |
Jun 07, 2016 | 4.420 | 4.430 | 4.350 | 4.360 | 60,825 | -0.06(-1.36%) |
Jun 06, 2016 | 4.400 | 4.430 | 4.340 | 4.420 | 57,122 | +0.03(+0.61%) |
Jun 03, 2016 | 4.340 | 4.430 | 4.290 | 4.393 | 52,440 | +0.01(+0.30%) |
Jun 02, 2016 | 4.310 | 4.420 | 4.260 | 4.380 | 72,709 | +0.05(+1.15%) |