Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.930 | 4.980 | 4.905 | 4.960 | 2,040,662 | -0.03(-0.60%) |
Aug 30, 2016 | 5.070 | 5.120 | 4.950 | 4.990 | 4,204,208 | -0.10(-1.96%) |
Aug 29, 2016 | 5.070 | 5.190 | 5.050 | 5.090 | 1,800,943 | +0.05(+0.99%) |
Aug 26, 2016 | 5.110 | 5.230 | 5.000 | 5.040 | 2,367,345 | -0.01(-0.20%) |
Aug 25, 2016 | 5.090 | 5.130 | 5.030 | 5.050 | 1,949,414 | -0.06(-1.17%) |
Aug 24, 2016 | 5.410 | 5.440 | 5.030 | 5.110 | 4,018,223 | -0.35(-6.41%) |
Aug 23, 2016 | 5.460 | 5.490 | 5.410 | 5.460 | 854,850 | -0.02(-0.36%) |
Aug 22, 2016 | 5.340 | 5.490 | 5.320 | 5.480 | 807,757 | +0.06(+1.11%) |
Aug 19, 2016 | 5.510 | 5.560 | 5.390 | 5.420 | 1,135,009 | -0.13(-2.34%) |
Aug 18, 2016 | 5.540 | 5.570 | 5.510 | 5.550 | 692,666 | +0.05(+0.91%) |
Aug 17, 2016 | 5.610 | 5.610 | 5.470 | 5.500 | 1,457,060 | -0.13(-2.31%) |
Aug 16, 2016 | 5.660 | 5.680 | 5.620 | 5.630 | 989,536 | +0.02(+0.36%) |
Aug 15, 2016 | 5.570 | 5.655 | 5.560 | 5.610 | 694,014 | +0.06(+1.08%) |
Aug 12, 2016 | 5.570 | 5.610 | 5.510 | 5.550 | 1,019,986 | -0.04(-0.72%) |
Aug 11, 2016 | 5.690 | 5.700 | 5.570 | 5.590 | 1,004,870 | -0.10(-1.76%) |
Aug 10, 2016 | 5.740 | 5.785 | 5.660 | 5.690 | 943,965 | +0.01(+0.18%) |
Aug 09, 2016 | 5.650 | 5.730 | 5.640 | 5.680 | 1,704,299 | +0.05(+0.89%) |
Aug 08, 2016 | 5.500 | 5.720 | 5.490 | 5.630 | 3,011,326 | +0.17(+3.11%) |
Aug 05, 2016 | 5.450 | 5.495 | 5.410 | 5.460 | 2,417,186 | +0.00(+0.00%) |
Aug 04, 2016 | 5.440 | 5.500 | 5.400 | 5.460 | 1,008,658 | -0.01(-0.18%) |
Aug 03, 2016 | 5.430 | 5.490 | 5.340 | 5.470 | 1,577,826 | -0.02(-0.36%) |
Aug 02, 2016 | 5.440 | 5.540 | 5.430 | 5.490 | 1,763,820 | +0.03(+0.55%) |
Jul 29, 2016 | 5.460 | 5.460 | 5.460 | 0 | -0.06(-1.09%) | |
Jul 28, 2016 | 5.360 | 5.520 | 5.340 | 5.520 | 2,445,822 | +0.23(+4.35%) |
Jul 27, 2016 | 5.360 | 5.390 | 5.250 | 5.290 | 2,927,778 | -0.06(-1.12%) |
Jul 26, 2016 | 5.220 | 5.350 | 5.190 | 5.350 | 1,224,190 | +0.12(+2.29%) |
Jul 25, 2016 | 5.340 | 5.350 | 5.220 | 5.230 | 901,973 | -0.08(-1.51%) |
Jul 22, 2016 | 5.340 | 5.360 | 5.240 | 5.310 | 1,466,060 | -0.02(-0.38%) |
Jul 21, 2016 | 5.300 | 5.400 | 5.270 | 5.330 | 2,564,413 | +0.08(+1.52%) |
Jul 20, 2016 | 5.010 | 5.360 | 4.990 | 5.250 | 3,929,655 | +0.15(+2.94%) |
Jul 19, 2016 | 4.960 | 5.130 | 4.940 | 5.100 | 3,406,044 | +0.11(+2.20%) |
Jul 18, 2016 | 5.040 | 5.050 | 4.930 | 4.990 | 2,083,705 | -0.10(-1.96%) |
Jul 15, 2016 | 5.100 | 5.175 | 5.020 | 5.090 | 1,829,087 | -0.05(-0.97%) |
Jul 14, 2016 | 5.070 | 5.165 | 5.010 | 5.140 | 1,323,188 | +0.09(+1.78%) |
Jul 13, 2016 | 5.210 | 5.230 | 4.930 | 5.050 | 4,266,972 | -0.12(-2.32%) |
Jul 12, 2016 | 5.000 | 5.200 | 4.980 | 5.170 | 3,685,469 | +0.26(+5.30%) |
Jul 11, 2016 | 4.850 | 4.940 | 4.820 | 4.910 | 2,703,277 | +0.17(+3.59%) |
Jul 08, 2016 | 4.790 | 4.650 | 4.740 | 1,989,705 | +0.09(+1.94%) | |
Jul 07, 2016 | 4.710 | 4.720 | 4.625 | 4.650 | 2,883,696 | -0.09(-1.90%) |
Jul 05, 2016 | 4.620 | 4.750 | 4.585 | 4.740 | 2,354,276 | +0.02(+0.42%) |
Jul 04, 2016 | 4.480 | 4.750 | 4.480 | 4.720 | 2,278,249 | +0.36(+8.26%) |
Jun 30, 2016 | 4.360 | 4.360 | 4.360 | 0 | +0.01(+0.23%) | |
Jun 29, 2016 | 4.280 | 4.460 | 4.230 | 4.350 | 3,159,015 | +0.16(+3.82%) |
Jun 28, 2016 | 4.220 | 4.245 | 4.120 | 4.190 | 2,608,915 | +0.03(+0.72%) |
Jun 27, 2016 | 4.210 | 4.240 | 4.100 | 4.160 | 1,433,453 | -0.02(-0.48%) |
Jun 24, 2016 | 4.210 | 4.280 | 4.110 | 4.180 | 2,798,096 | -0.28(-6.28%) |
Jun 23, 2016 | 4.370 | 4.480 | 4.340 | 4.460 | 1,021,933 | +0.13(+3.00%) |
Jun 22, 2016 | 4.360 | 4.370 | 4.270 | 4.330 | 685,680 | -0.01(-0.23%) |
Jun 21, 2016 | 4.390 | 4.400 | 4.270 | 4.340 | 2,116,734 | -0.09(-2.03%) |
Jun 20, 2016 | 4.410 | 4.450 | 4.370 | 4.430 | 1,349,591 | +0.08(+1.84%) |
Jun 17, 2016 | 4.340 | 4.390 | 4.300 | 4.350 | 2,014,314 | +0.00(+0.00%) |
Jun 16, 2016 | 4.200 | 4.350 | 4.170 | 4.350 | 2,156,157 | +0.04(+0.93%) |
Jun 15, 2016 | 4.230 | 4.400 | 4.230 | 4.310 | 2,976,810 | +0.17(+4.11%) |
Jun 14, 2016 | 4.190 | 4.200 | 4.080 | 4.140 | 1,826,580 | -0.07(-1.66%) |
Jun 13, 2016 | 4.240 | 4.315 | 4.180 | 4.210 | 1,850,050 | -0.13(-3.00%) |
Jun 10, 2016 | 4.280 | 4.350 | 4.240 | 4.340 | 1,664,401 | -0.02(-0.46%) |
Jun 09, 2016 | 4.360 | 4.410 | 4.310 | 4.360 | 1,583,332 | -0.09(-2.02%) |
Jun 08, 2016 | 4.520 | 4.550 | 4.450 | 4.450 | 2,329,300 | +0.07(+1.60%) |
Jun 07, 2016 | 4.390 | 4.480 | 4.330 | 4.380 | 2,574,097 | -0.11(-2.45%) |
Jun 06, 2016 | 4.440 | 4.570 | 4.430 | 4.490 | 2,038,163 | +0.10(+2.28%) |
Jun 03, 2016 | 4.280 | 4.410 | 4.260 | 4.390 | 1,607,493 | +0.20(+4.77%) |
Jun 02, 2016 | 4.210 | 4.240 | 4.140 | 4.190 | 1,653,311 | -0.08(-1.87%) |