Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.850 | 5.180 | 4.750 | 5.070 | 86,378 | +0.25(+5.19%) |
Aug 30, 2016 | 4.740 | 4.950 | 4.660 | 4.820 | 8,303 | +0.03(+0.63%) |
Aug 29, 2016 | 4.650 | 4.840 | 4.600 | 4.790 | 32,649 | +0.11(+2.35%) |
Aug 26, 2016 | 4.730 | 4.870 | 4.671 | 4.680 | 16,327 | -0.16(-3.31%) |
Aug 25, 2016 | 4.980 | 5.140 | 4.760 | 4.840 | 63,173 | -0.20(-3.97%) |
Aug 24, 2016 | 4.710 | 5.125 | 4.580 | 5.040 | 110,530 | +0.20(+4.13%) |
Aug 23, 2016 | 4.500 | 5.030 | 4.420 | 4.840 | 81,990 | +0.21(+4.54%) |
Aug 22, 2016 | 4.380 | 4.645 | 4.053 | 4.630 | 46,748 | +0.29(+6.68%) |
Aug 19, 2016 | 4.350 | 4.350 | 4.280 | 4.340 | 37,908 | -0.05(-1.14%) |
Aug 18, 2016 | 4.410 | 4.500 | 4.310 | 4.390 | 70,854 | -0.07(-1.57%) |
Aug 17, 2016 | 4.600 | 4.600 | 4.390 | 4.460 | 50,599 | -0.13(-2.83%) |
Aug 16, 2016 | 4.820 | 4.820 | 4.560 | 4.590 | 38,971 | -0.29(-5.94%) |
Aug 15, 2016 | 4.830 | 4.955 | 4.710 | 4.880 | 139,236 | +0.02(+0.41%) |
Aug 12, 2016 | 4.820 | 4.926 | 4.770 | 4.860 | 45,839 | -0.15(-2.99%) |
Aug 11, 2016 | 4.760 | 5.080 | 4.760 | 5.010 | 156,228 | +0.33(+7.05%) |
Aug 10, 2016 | 5.072 | 5.100 | 4.680 | 4.680 | 50,888 | -0.34(-6.77%) |
Aug 09, 2016 | 5.050 | 5.090 | 4.930 | 5.020 | 39,011 | -0.05(-0.99%) |
Aug 08, 2016 | 5.200 | 5.200 | 5.005 | 5.070 | 23,513 | -0.07(-1.36%) |
Aug 05, 2016 | 4.890 | 5.210 | 4.886 | 5.140 | 61,274 | +0.29(+5.98%) |
Aug 04, 2016 | 4.470 | 5.207 | 4.470 | 4.850 | 232,951 | +0.56(+13.05%) |
Aug 03, 2016 | 4.260 | 4.290 | 4.110 | 4.290 | 35,715 | +0.08(+1.90%) |
Aug 02, 2016 | 4.144 | 4.220 | 3.979 | 4.210 | 42,348 | +0.07(+1.69%) |
Aug 01, 2016 | 4.200 | 4.290 | 4.124 | 4.140 | 10,301 | -0.11(-2.59%) |
Jul 29, 2016 | 4.220 | 4.270 | 4.020 | 4.250 | 31,620 | -0.01(-0.23%) |
Jul 28, 2016 | 4.190 | 4.260 | 4.000 | 4.260 | 57,228 | +0.03(+0.71%) |
Jul 27, 2016 | 4.210 | 4.270 | 4.150 | 4.230 | 31,376 | +0.07(+1.68%) |
Jul 26, 2016 | 4.225 | 4.225 | 4.000 | 4.160 | 79,053 | -0.08(-2.00%) |
Jul 25, 2016 | 4.270 | 4.290 | 4.220 | 4.245 | 19,930 | -0.04(-1.05%) |
Jul 22, 2016 | 4.350 | 4.390 | 4.260 | 4.290 | 35,996 | -0.06(-1.38%) |
Jul 21, 2016 | 4.300 | 4.480 | 4.200 | 4.350 | 23,431 | -0.10(-2.25%) |
Jul 20, 2016 | 4.390 | 4.478 | 4.321 | 4.450 | 18,323 | +0.05(+1.14%) |
Jul 19, 2016 | 4.410 | 4.490 | 4.360 | 4.400 | 17,998 | -0.02(-0.45%) |
Jul 18, 2016 | 4.570 | 4.600 | 4.420 | 4.420 | 49,758 | -0.05(-1.12%) |
Jul 15, 2016 | 4.515 | 4.600 | 4.460 | 4.470 | 49,609 | -0.03(-0.67%) |
Jul 14, 2016 | 4.510 | 4.600 | 4.410 | 4.500 | 44,600 | -0.05(-1.10%) |
Jul 13, 2016 | 4.625 | 4.667 | 4.520 | 4.550 | 23,902 | -0.03(-0.66%) |
Jul 12, 2016 | 4.810 | 4.926 | 4.550 | 4.580 | 61,870 | -0.15(-3.17%) |
Jul 11, 2016 | 4.690 | 4.860 | 4.610 | 4.730 | 69,877 | +0.12(+2.60%) |
Jul 08, 2016 | 4.700 | 4.580 | 4.510 | 4.610 | 40,449 | +0.03(+0.66%) |
Jul 07, 2016 | 4.640 | 4.740 | 4.580 | 4.580 | 57,204 | -0.03(-0.65%) |
Jul 05, 2016 | 4.920 | 4.920 | 4.610 | 4.610 | 29,492 | -0.33(-6.68%) |
Jul 01, 2016 | 4.960 | 4.940 | 4.940 | 4.940 | 23,100 | -0.07(-1.40%) |
Jun 30, 2016 | 5.000 | 5.120 | 4.990 | 5.010 | 23,242 | -0.01(-0.20%) |
Jun 29, 2016 | 4.980 | 5.184 | 4.980 | 5.020 | 14,680 | -0.17(-3.28%) |
Jun 28, 2016 | 5.000 | 5.210 | 4.920 | 5.190 | 26,281 | +0.09(+1.76%) |
Jun 27, 2016 | 4.870 | 5.410 | 4.870 | 5.100 | 69,529 | +0.04(+0.79%) |
Jun 24, 2016 | 5.060 | 5.100 | 4.751 | 5.060 | 43,700 | +0.03(+0.60%) |
Jun 23, 2016 | 5.000 | 5.200 | 4.880 | 5.030 | 37,795 | +0.03(+0.60%) |
Jun 22, 2016 | 4.860 | 5.190 | 4.860 | 5.000 | 43,902 | +0.14(+2.88%) |
Jun 21, 2016 | 5.134 | 5.134 | 4.650 | 4.860 | 61,783 | -0.25(-4.89%) |
Jun 20, 2016 | 5.120 | 5.300 | 5.050 | 5.110 | 36,152 | +0.07(+1.39%) |
Jun 17, 2016 | 5.100 | 5.311 | 5.035 | 5.040 | 15,429 | +0.00(+0.00%) |
Jun 16, 2016 | 4.970 | 5.200 | 4.884 | 5.040 | 53,267 | -0.02(-0.40%) |
Jun 15, 2016 | 5.290 | 5.580 | 5.000 | 5.060 | 87,826 | -0.22(-4.17%) |
Jun 14, 2016 | 4.920 | 5.350 | 4.885 | 5.280 | 156,652 | +0.55(+11.63%) |
Jun 13, 2016 | 4.920 | 4.950 | 4.720 | 4.730 | 14,934 | -0.24(-4.83%) |
Jun 10, 2016 | 4.930 | 4.980 | 4.780 | 4.970 | 17,746 | +0.09(+1.84%) |
Jun 09, 2016 | 4.750 | 4.920 | 4.750 | 4.880 | 17,681 | +0.06(+1.35%) |
Jun 08, 2016 | 4.500 | 4.860 | 4.430 | 4.815 | 232,124 | +0.44(+9.93%) |
Jun 07, 2016 | 4.420 | 4.551 | 4.320 | 4.380 | 29,231 | -0.03(-0.68%) |
Jun 06, 2016 | 4.330 | 4.590 | 4.310 | 4.410 | 65,023 | +0.03(+0.68%) |
Jun 03, 2016 | 4.240 | 4.510 | 4.240 | 4.380 | 35,523 | +0.04(+0.92%) |
Jun 02, 2016 | 4.350 | 4.490 | 4.236 | 4.340 | 32,215 | -0.11(-2.47%) |