Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.646 | 4.673 | 4.642 | 4.673 | 67,556 | +0.01(+0.29%) |
Aug 30, 2016 | 4.660 | 4.669 | 4.646 | 4.660 | 91,003 | -0.02(-0.48%) |
Aug 29, 2016 | 4.673 | 4.682 | 4.631 | 4.682 | 160,247 | +0.03(+0.67%) |
Aug 26, 2016 | 4.678 | 4.691 | 4.628 | 4.651 | 169,876 | -0.01(-0.29%) |
Aug 25, 2016 | 4.686 | 4.700 | 4.592 | 4.664 | 90,005 | -0.05(-1.04%) |
Aug 24, 2016 | 4.722 | 4.727 | 4.710 | 4.713 | 146,762 | -0.02(-0.47%) |
Aug 23, 2016 | 4.731 | 4.736 | 4.713 | 4.736 | 58,120 | +0.02(+0.38%) |
Aug 22, 2016 | 4.700 | 4.722 | 4.686 | 4.718 | 43,102 | +0.01(+0.19%) |
Aug 19, 2016 | 4.686 | 4.709 | 4.681 | 4.709 | 26,239 | -0.02(-0.38%) |
Aug 18, 2016 | 4.709 | 4.727 | 4.673 | 4.727 | 88,548 | +0.02(+0.48%) |
Aug 17, 2016 | 4.704 | 4.713 | 4.671 | 4.704 | 77,853 | -0.02(-0.47%) |
Aug 16, 2016 | 4.686 | 4.731 | 4.686 | 4.727 | 72,281 | +0.01(+0.19%) |
Aug 15, 2016 | 4.700 | 4.722 | 4.548 | 4.718 | 129,403 | +0.01(+0.19%) |
Aug 12, 2016 | 4.686 | 4.745 | 4.686 | 4.709 | 56,884 | +0.02(+0.38%) |
Aug 11, 2016 | 4.700 | 4.709 | 4.682 | 4.691 | 75,941 | +0.03(+0.67%) |
Aug 10, 2016 | 4.664 | 4.687 | 4.655 | 4.660 | 60,436 | +0.02(+0.48%) |
Aug 09, 2016 | 4.625 | 4.651 | 4.625 | 4.637 | 132,937 | +0.03(+0.58%) |
Aug 08, 2016 | 4.619 | 4.619 | 4.597 | 4.610 | 92,866 | -0.04(-0.77%) |
Aug 05, 2016 | 4.606 | 4.646 | 4.606 | 4.646 | 76,546 | +0.04(+0.97%) |
Aug 04, 2016 | 4.588 | 4.606 | 4.588 | 4.601 | 45,915 | +0.02(+0.39%) |
Aug 03, 2016 | 4.597 | 4.606 | 4.579 | 4.584 | 80,000 | -0.04(-0.87%) |
Aug 02, 2016 | 4.628 | 4.633 | 4.601 | 4.624 | 69,277 | -0.01(-0.29%) |
Aug 01, 2016 | 4.655 | 4.655 | 4.628 | 4.637 | 108,603 | -0.01(-0.14%) |
Jul 29, 2016 | 4.606 | 4.646 | 4.606 | 4.644 | 73,381 | +0.07(+1.52%) |
Jul 28, 2016 | 4.610 | 4.610 | 4.561 | 4.575 | 39,353 | -0.03(-0.68%) |
Jul 27, 2016 | 4.597 | 4.606 | 4.584 | 4.606 | 48,129 | +0.01(+0.29%) |
Jul 26, 2016 | 4.610 | 4.610 | 4.592 | 4.592 | 17,213 | -0.02(-0.34%) |
Jul 25, 2016 | 4.624 | 4.624 | 4.592 | 4.608 | 63,647 | +0.00(+0.05%) |
Jul 22, 2016 | 4.639 | 4.639 | 4.606 | 4.606 | 41,826 | -0.01(-0.19%) |
Jul 21, 2016 | 4.628 | 4.646 | 4.610 | 4.615 | 34,869 | -0.01(-0.25%) |
Jul 20, 2016 | 4.628 | 4.637 | 4.619 | 4.626 | 68,249 | +0.00(+0.05%) |
Jul 19, 2016 | 4.566 | 4.655 | 4.557 | 4.624 | 245,006 | +0.03(+0.68%) |
Jul 18, 2016 | 4.561 | 4.597 | 4.561 | 4.592 | 21,699 | +0.01(+0.29%) |
Jul 15, 2016 | 4.571 | 4.588 | 4.571 | 4.579 | 12,030 | -0.02(-0.49%) |
Jul 14, 2016 | 4.592 | 4.620 | 4.592 | 4.601 | 54,616 | +0.03(+0.59%) |
Jul 13, 2016 | 4.575 | 4.589 | 4.575 | 4.575 | 48,593 | +0.00(+0.10%) |
Jul 12, 2016 | 4.601 | 4.610 | 4.566 | 4.570 | 64,464 | -0.01(-0.20%) |
Jul 11, 2016 | 4.566 | 4.588 | 4.566 | 4.579 | 63,808 | +0.03(+0.69%) |
Jul 08, 2016 | 4.503 | 4.557 | 4.503 | 4.548 | 60,733 | +0.05(+1.20%) |
Jul 07, 2016 | 4.481 | 4.507 | 4.476 | 4.494 | 76,533 | +0.00(+0.08%) |
Jul 06, 2016 | 4.463 | 4.494 | 4.449 | 4.490 | 59,768 | +0.02(+0.48%) |
Jul 05, 2016 | 4.434 | 4.482 | 4.434 | 4.469 | 46,650 | -0.06(-1.36%) |
Jul 01, 2016 | 4.517 | 4.530 | 4.530 | 4.530 | 18,013 | -0.01(-0.19%) |
Jun 30, 2016 | 4.495 | 4.548 | 4.460 | 4.539 | 74,195 | +0.05(+1.07%) |
Jun 29, 2016 | 4.495 | 4.504 | 4.482 | 4.491 | 34,339 | +0.06(+1.29%) |
Jun 28, 2016 | 4.434 | 4.456 | 4.408 | 4.434 | 65,534 | +0.09(+1.97%) |
Jun 27, 2016 | 4.386 | 4.399 | 4.311 | 4.348 | 100,659 | -0.06(-1.44%) |
Jun 24, 2016 | 4.412 | 4.491 | 4.386 | 4.412 | 202,645 | -0.27(-5.72%) |
Jun 23, 2016 | 4.644 | 4.684 | 4.631 | 4.679 | 160,240 | +0.09(+1.91%) |
Jun 22, 2016 | 4.579 | 4.609 | 4.491 | 4.592 | 78,187 | +0.03(+0.58%) |
Jun 21, 2016 | 4.565 | 4.583 | 4.565 | 4.565 | 48,374 | +0.02(+0.39%) |
Jun 20, 2016 | 4.579 | 4.605 | 4.543 | 4.548 | 41,004 | +0.05(+1.07%) |
Jun 17, 2016 | 4.482 | 4.504 | 4.482 | 4.500 | 22,083 | +0.05(+1.08%) |
Jun 16, 2016 | 4.403 | 4.451 | 4.394 | 4.451 | 48,912 | +0.00(+0.00%) |
Jun 15, 2016 | 4.474 | 4.474 | 4.447 | 4.451 | 25,253 | +0.02(+0.40%) |
Jun 14, 2016 | 4.438 | 4.447 | 4.425 | 4.434 | 52,088 | -0.04(-0.88%) |
Jun 13, 2016 | 4.513 | 4.513 | 4.451 | 4.473 | 126,983 | -0.06(-1.35%) |
Jun 10, 2016 | 4.570 | 4.570 | 4.529 | 4.535 | 74,653 | -0.10(-2.08%) |
Jun 09, 2016 | 4.644 | 4.644 | 4.614 | 4.631 | 43,677 | -0.06(-1.22%) |
Jun 08, 2016 | 4.662 | 4.693 | 4.662 | 4.688 | 38,293 | +0.03(+0.56%) |
Jun 07, 2016 | 4.649 | 4.688 | 4.649 | 4.662 | 75,827 | +0.03(+0.57%) |
Jun 06, 2016 | 4.644 | 4.644 | 4.618 | 4.636 | 15,110 | +0.04(+0.76%) |
Jun 03, 2016 | 4.579 | 4.609 | 4.574 | 4.600 | 35,215 | +0.02(+0.41%) |
Jun 02, 2016 | 4.543 | 4.583 | 4.543 | 4.582 | 35,274 | +0.03(+0.55%) |