Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 3.500 | 3.609 | 3.460 | 3.540 | 13,029 | +0.07(+2.03%) |
Aug 30, 2016 | 3.370 | 3.480 | 3.340 | 3.470 | 14,133 | +0.13(+3.88%) |
Aug 29, 2016 | 3.316 | 3.360 | 3.300 | 3.340 | 20,237 | -0.02(-0.60%) |
Aug 26, 2016 | 3.350 | 3.370 | 3.338 | 3.360 | 1,576 | +0.01(+0.30%) |
Aug 25, 2016 | 3.500 | 3.500 | 3.279 | 3.350 | 32,487 | +0.03(+0.90%) |
Aug 24, 2016 | 3.450 | 3.450 | 3.320 | 3.320 | 37,616 | -0.04(-1.19%) |
Aug 23, 2016 | 3.500 | 3.500 | 3.330 | 3.360 | 34,875 | -0.11(-3.17%) |
Aug 22, 2016 | 3.420 | 3.500 | 3.410 | 3.470 | 29,848 | +0.07(+2.06%) |
Aug 19, 2016 | 3.400 | 3.400 | 3.363 | 3.400 | 12,835 | +0.07(+2.10%) |
Aug 18, 2016 | 3.300 | 3.450 | 3.300 | 3.330 | 12,904 | -0.06(-1.77%) |
Aug 17, 2016 | 3.300 | 3.490 | 3.300 | 3.390 | 19,408 | +0.08(+2.42%) |
Aug 16, 2016 | 3.470 | 3.630 | 3.300 | 3.310 | 29,741 | -0.18(-5.16%) |
Aug 15, 2016 | 3.520 | 3.670 | 3.480 | 3.490 | 26,421 | -0.10(-2.79%) |
Aug 12, 2016 | 3.460 | 3.590 | 3.460 | 3.590 | 20,154 | +0.06(+1.70%) |
Aug 11, 2016 | 3.530 | 3.570 | 3.500 | 3.530 | 12,893 | -0.02(-0.56%) |
Aug 10, 2016 | 3.620 | 3.700 | 3.541 | 3.550 | 28,544 | -0.07(-1.93%) |
Aug 09, 2016 | 3.760 | 3.830 | 3.620 | 3.620 | 11,445 | -0.21(-5.48%) |
Aug 08, 2016 | 3.700 | 3.830 | 3.700 | 3.830 | 25,881 | +0.12(+3.26%) |
Aug 05, 2016 | 3.660 | 3.720 | 3.648 | 3.709 | 5,425 | +0.11(+3.03%) |
Aug 04, 2016 | 3.560 | 3.605 | 3.550 | 3.600 | 12,967 | +0.00(+0.00%) |
Aug 03, 2016 | 3.760 | 3.760 | 3.530 | 3.600 | 10,698 | -0.10(-2.70%) |
Aug 02, 2016 | 3.540 | 3.780 | 3.495 | 3.700 | 62,656 | +0.20(+5.71%) |
Aug 01, 2016 | 3.510 | 3.570 | 3.480 | 3.500 | 32,280 | -0.06(-1.69%) |
Jul 29, 2016 | 3.220 | 3.600 | 3.170 | 3.560 | 141,079 | +0.32(+9.88%) |
Jul 28, 2016 | 3.300 | 3.300 | 3.215 | 3.240 | 12,716 | -0.10(-2.99%) |
Jul 27, 2016 | 3.400 | 3.400 | 3.300 | 3.340 | 12,220 | -0.03(-0.89%) |
Jul 26, 2016 | 3.320 | 3.380 | 3.300 | 3.370 | 10,213 | +0.03(+0.90%) |
Jul 25, 2016 | 3.290 | 3.370 | 3.290 | 3.340 | 22,997 | +0.06(+1.83%) |
Jul 22, 2016 | 3.270 | 3.280 | 3.170 | 3.280 | 20,583 | +0.12(+3.79%) |
Jul 21, 2016 | 3.220 | 3.280 | 3.160 | 3.160 | 14,777 | -0.06(-1.86%) |
Jul 20, 2016 | 3.270 | 3.330 | 3.200 | 3.220 | 35,079 | -0.05(-1.53%) |
Jul 19, 2016 | 3.380 | 3.410 | 3.220 | 3.270 | 31,346 | -0.08(-2.36%) |
Jul 18, 2016 | 3.380 | 3.400 | 3.340 | 3.349 | 13,658 | -0.04(-1.21%) |
Jul 15, 2016 | 3.440 | 3.440 | 3.390 | 3.390 | 21,177 | -0.05(-1.45%) |
Jul 14, 2016 | 3.450 | 3.450 | 3.410 | 3.440 | 27,196 | +0.04(+1.18%) |
Jul 13, 2016 | 3.520 | 3.535 | 3.400 | 3.400 | 19,497 | -0.12(-3.41%) |
Jul 12, 2016 | 3.460 | 3.580 | 3.460 | 3.520 | 16,280 | +0.06(+1.73%) |
Jul 11, 2016 | 3.540 | 3.551 | 3.450 | 3.460 | 17,961 | -0.06(-1.70%) |
Jul 08, 2016 | 3.500 | 3.480 | 3.480 | 3.520 | 24,175 | +0.04(+1.15%) |
Jul 07, 2016 | 3.500 | 3.600 | 3.460 | 3.480 | 16,886 | -0.01(-0.29%) |
Jul 05, 2016 | 3.630 | 3.630 | 3.460 | 3.490 | 169,169 | -0.18(-4.90%) |
Jul 01, 2016 | 3.750 | 3.670 | 3.670 | 3.670 | 20,100 | -0.11(-2.91%) |
Jun 30, 2016 | 3.960 | 3.960 | 3.750 | 3.780 | 49,110 | -0.17(-4.30%) |
Jun 29, 2016 | 3.950 | 4.000 | 3.900 | 3.950 | 10,504 | +0.00(+0.00%) |
Jun 28, 2016 | 3.885 | 3.950 | 3.870 | 3.950 | 24,836 | +0.14(+3.67%) |
Jun 27, 2016 | 4.040 | 4.040 | 3.740 | 3.810 | 39,801 | -0.28(-6.85%) |
Jun 24, 2016 | 4.060 | 4.116 | 3.790 | 4.090 | 13,536 | -0.04(-0.97%) |
Jun 23, 2016 | 4.200 | 4.210 | 4.050 | 4.130 | 15,058 | -0.06(-1.43%) |
Jun 22, 2016 | 4.270 | 4.310 | 4.150 | 4.190 | 37,514 | -0.04(-0.95%) |
Jun 21, 2016 | 4.410 | 4.410 | 4.140 | 4.230 | 18,849 | -0.08(-1.86%) |
Jun 20, 2016 | 4.600 | 4.600 | 4.310 | 4.310 | 85,064 | -0.30(-6.51%) |
Jun 17, 2016 | 4.430 | 4.650 | 4.420 | 4.610 | 32,053 | +0.20(+4.54%) |
Jun 16, 2016 | 4.270 | 4.460 | 4.160 | 4.410 | 18,815 | +0.13(+3.04%) |
Jun 15, 2016 | 4.300 | 4.380 | 4.205 | 4.280 | 24,105 | +0.02(+0.47%) |
Jun 14, 2016 | 4.190 | 4.300 | 4.110 | 4.260 | 17,151 | +0.08(+1.91%) |
Jun 13, 2016 | 4.090 | 4.330 | 4.090 | 4.180 | 17,206 | +0.07(+1.70%) |
Jun 10, 2016 | 4.090 | 4.250 | 4.050 | 4.110 | 22,417 | -0.06(-1.44%) |
Jun 09, 2016 | 4.340 | 4.340 | 4.090 | 4.170 | 17,949 | -0.22(-5.01%) |
Jun 08, 2016 | 4.350 | 4.410 | 4.290 | 4.390 | 10,296 | +0.05(+1.15%) |
Jun 07, 2016 | 4.350 | 4.431 | 4.220 | 4.340 | 14,613 | +0.04(+0.93%) |
Jun 06, 2016 | 4.260 | 4.480 | 4.180 | 4.300 | 33,260 | +0.06(+1.42%) |
Jun 03, 2016 | 4.140 | 4.390 | 4.060 | 4.240 | 13,547 | +0.05(+1.19%) |
Jun 02, 2016 | 4.530 | 4.533 | 4.190 | 4.190 | 48,165 | -0.42(-9.11%) |