Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.950 | 5.030 | 4.900 | 4.990 | 25,988 | -0.01(-0.20%) |
Aug 30, 2016 | 4.920 | 5.050 | 4.900 | 5.000 | 33,358 | +0.05(+1.01%) |
Aug 29, 2016 | 5.010 | 5.010 | 4.900 | 4.950 | 55,362 | +0.00(+0.00%) |
Aug 26, 2016 | 5.179 | 5.180 | 4.930 | 4.950 | 10,743 | -0.02(-0.40%) |
Aug 25, 2016 | 4.970 | 5.250 | 4.961 | 4.970 | 15,640 | +0.06(+1.22%) |
Aug 24, 2016 | 5.000 | 5.170 | 4.900 | 4.910 | 23,981 | -0.07(-1.41%) |
Aug 23, 2016 | 5.060 | 5.391 | 4.950 | 4.980 | 34,706 | -0.02(-0.40%) |
Aug 22, 2016 | 4.980 | 5.040 | 4.900 | 5.000 | 16,563 | +0.04(+0.81%) |
Aug 19, 2016 | 4.900 | 4.984 | 4.900 | 4.960 | 9,261 | -0.13(-2.55%) |
Aug 18, 2016 | 5.050 | 5.120 | 4.931 | 5.090 | 19,406 | +0.09(+1.80%) |
Aug 17, 2016 | 4.940 | 5.130 | 4.940 | 5.000 | 21,193 | +0.06(+1.21%) |
Aug 16, 2016 | 5.180 | 5.250 | 4.900 | 4.940 | 24,380 | -0.12(-2.37%) |
Aug 15, 2016 | 5.140 | 5.250 | 5.050 | 5.060 | 57,868 | +0.01(+0.20%) |
Aug 12, 2016 | 4.180 | 5.250 | 4.010 | 5.050 | 155,226 | -0.29(-5.43%) |
Aug 11, 2016 | 5.220 | 5.470 | 5.140 | 5.340 | 88,094 | +0.15(+2.89%) |
Aug 10, 2016 | 4.790 | 5.210 | 4.670 | 5.190 | 42,851 | +0.36(+7.45%) |
Aug 09, 2016 | 4.780 | 4.890 | 4.600 | 4.830 | 16,134 | +0.09(+1.90%) |
Aug 08, 2016 | 5.000 | 5.000 | 4.550 | 4.740 | 57,348 | -0.33(-6.51%) |
Aug 05, 2016 | 5.510 | 5.596 | 5.020 | 5.070 | 87,154 | -0.38(-6.97%) |
Aug 04, 2016 | 4.550 | 5.660 | 4.550 | 5.450 | 258,102 | +0.90(+19.78%) |
Aug 03, 2016 | 4.080 | 4.630 | 4.020 | 4.550 | 83,425 | +0.49(+12.07%) |
Aug 02, 2016 | 4.140 | 4.240 | 4.050 | 4.060 | 11,803 | -0.02(-0.49%) |
Aug 01, 2016 | 3.870 | 4.157 | 3.870 | 4.080 | 28,482 | +0.21(+5.43%) |
Jul 29, 2016 | 3.790 | 3.870 | 3.713 | 3.870 | 33,566 | +0.12(+3.20%) |
Jul 28, 2016 | 3.640 | 3.838 | 3.640 | 3.750 | 20,089 | +0.13(+3.59%) |
Jul 27, 2016 | 3.530 | 3.680 | 3.480 | 3.620 | 40,973 | +0.14(+4.02%) |
Jul 26, 2016 | 3.840 | 3.850 | 3.450 | 3.480 | 92,767 | -0.17(-4.53%) |
Jul 25, 2016 | 3.590 | 3.700 | 3.520 | 3.645 | 63,174 | +0.10(+2.68%) |
Jul 22, 2016 | 3.430 | 3.780 | 3.400 | 3.550 | 76,762 | +0.05(+1.43%) |
Jul 21, 2016 | 3.550 | 3.699 | 3.480 | 3.500 | 9,620 | +0.04(+1.16%) |
Jul 20, 2016 | 3.600 | 3.640 | 3.430 | 3.460 | 15,137 | -0.09(-2.54%) |
Jul 19, 2016 | 3.713 | 3.790 | 3.540 | 3.550 | 10,810 | -0.11(-3.01%) |
Jul 18, 2016 | 3.680 | 3.840 | 3.595 | 3.660 | 22,021 | -0.05(-1.35%) |
Jul 15, 2016 | 3.810 | 3.859 | 3.661 | 3.710 | 6,631 | -0.15(-3.89%) |
Jul 14, 2016 | 3.550 | 3.860 | 3.440 | 3.860 | 23,187 | +0.39(+11.24%) |
Jul 13, 2016 | 3.680 | 3.910 | 3.470 | 3.470 | 30,801 | -0.23(-6.22%) |
Jul 12, 2016 | 3.820 | 3.951 | 3.560 | 3.700 | 20,564 | -0.06(-1.60%) |
Jul 11, 2016 | 3.630 | 3.980 | 3.630 | 3.760 | 17,350 | +0.07(+1.90%) |
Jul 08, 2016 | 3.690 | 3.530 | 3.570 | 3.690 | 27,400 | +0.16(+4.53%) |
Jul 07, 2016 | 3.610 | 3.690 | 3.433 | 3.530 | 9,895 | -0.01(-0.28%) |
Jul 05, 2016 | 3.780 | 3.780 | 3.500 | 3.540 | 14,795 | -0.25(-6.60%) |
Jul 01, 2016 | 3.733 | 3.790 | 3.790 | 3.790 | 8,200 | +0.09(+2.43%) |
Jun 30, 2016 | 4.020 | 4.020 | 3.700 | 3.700 | 24,294 | -0.31(-7.73%) |
Jun 29, 2016 | 4.160 | 4.160 | 3.800 | 4.010 | 63,585 | -0.07(-1.72%) |
Jun 28, 2016 | 3.930 | 4.135 | 3.730 | 4.080 | 13,469 | +0.19(+4.88%) |
Jun 27, 2016 | 4.110 | 4.400 | 3.690 | 3.890 | 52,354 | -0.19(-4.66%) |
Jun 24, 2016 | 3.985 | 4.160 | 3.530 | 4.080 | 302,924 | +0.08(+2.00%) |
Jun 23, 2016 | 3.870 | 4.170 | 3.670 | 4.000 | 28,592 | +0.12(+3.09%) |
Jun 22, 2016 | 4.240 | 4.240 | 3.800 | 3.880 | 21,097 | -0.18(-4.43%) |
Jun 21, 2016 | 4.160 | 4.220 | 3.970 | 4.060 | 11,523 | -0.06(-1.46%) |
Jun 20, 2016 | 4.180 | 4.300 | 3.970 | 4.120 | 17,386 | +0.05(+1.23%) |
Jun 17, 2016 | 4.130 | 4.130 | 4.000 | 4.070 | 23,902 | -0.03(-0.73%) |
Jun 16, 2016 | 4.000 | 4.140 | 3.930 | 4.100 | 23,632 | +0.05(+1.23%) |
Jun 15, 2016 | 4.200 | 4.200 | 4.000 | 4.050 | 23,545 | -0.12(-2.88%) |
Jun 14, 2016 | 4.120 | 4.300 | 4.120 | 4.170 | 11,419 | -0.03(-0.71%) |
Jun 13, 2016 | 4.470 | 4.610 | 4.130 | 4.200 | 60,234 | -0.32(-7.08%) |
Jun 10, 2016 | 4.780 | 4.780 | 4.450 | 4.520 | 42,361 | -0.37(-7.57%) |
Jun 09, 2016 | 5.080 | 5.320 | 4.550 | 4.890 | 44,443 | -0.16(-3.17%) |
Jun 08, 2016 | 5.600 | 5.600 | 4.780 | 5.050 | 198,118 | -1.80(-26.28%) |
Jun 07, 2016 | 7.230 | 7.230 | 6.650 | 6.850 | 22,600 | -0.27(-3.79%) |
Jun 06, 2016 | 6.588 | 7.140 | 6.576 | 7.120 | 13,829 | +0.30(+4.40%) |
Jun 03, 2016 | 6.870 | 6.920 | 6.790 | 6.820 | 5,978 | -0.03(-0.44%) |
Jun 02, 2016 | 6.840 | 6.970 | 6.582 | 6.850 | 15,089 | -0.01(-0.15%) |