Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.957 | 5.001 | 4.930 | 4.930 | 515 | -0.10(-1.99%) |
Aug 30, 2016 | 5.000 | 5.190 | 4.770 | 5.030 | 10,831 | +0.11(+2.24%) |
Aug 29, 2016 | 5.130 | 5.200 | 4.750 | 4.920 | 6,213 | -0.19(-3.72%) |
Aug 26, 2016 | 5.370 | 5.469 | 5.110 | 5.110 | 9,612 | -0.04(-0.78%) |
Aug 25, 2016 | 4.930 | 5.250 | 4.890 | 5.150 | 9,136 | +0.40(+8.42%) |
Aug 24, 2016 | 4.610 | 4.750 | 4.610 | 4.750 | 4,488 | +0.09(+1.93%) |
Aug 23, 2016 | 4.890 | 4.890 | 4.660 | 4.660 | 626 | -0.33(-6.61%) |
Aug 22, 2016 | 4.860 | 4.990 | 4.850 | 4.990 | 4,509 | +0.23(+4.83%) |
Aug 19, 2016 | 4.850 | 4.950 | 4.760 | 4.760 | 1,016 | -0.19(-3.84%) |
Aug 18, 2016 | 4.700 | 4.960 | 4.690 | 4.950 | 11,054 | +0.25(+5.32%) |
Aug 17, 2016 | 4.800 | 4.800 | 4.700 | 4.700 | 1,261 | +0.01(+0.21%) |
Aug 16, 2016 | 4.809 | 4.809 | 4.690 | 4.690 | 2,141 | -0.12(-2.49%) |
Aug 15, 2016 | 4.897 | 4.897 | 4.810 | 4.810 | 919 | -0.04(-0.86%) |
Aug 12, 2016 | 4.858 | 4.950 | 4.814 | 4.852 | 3,645 | +0.01(+0.15%) |
Aug 11, 2016 | 4.890 | 4.940 | 4.790 | 4.844 | 5,961 | -0.01(-0.12%) |
Aug 10, 2016 | 4.790 | 4.850 | 4.760 | 4.850 | 3,220 | +0.07(+1.46%) |
Aug 09, 2016 | 4.730 | 4.780 | 4.711 | 4.780 | 2,629 | +0.32(+7.17%) |
Aug 08, 2016 | 4.262 | 4.630 | 4.262 | 4.460 | 4,652 | +0.10(+2.30%) |
Aug 05, 2016 | 4.470 | 4.470 | 4.270 | 4.360 | 4,305 | +0.02(+0.46%) |
Aug 04, 2016 | 4.200 | 4.450 | 4.200 | 4.340 | 6,228 | +0.06(+1.40%) |
Aug 03, 2016 | 3.990 | 4.280 | 3.990 | 4.280 | 12,593 | +0.34(+8.63%) |
Aug 02, 2016 | 3.940 | 3.940 | 3.940 | 3.940 | 252 | +0.09(+2.34%) |
Aug 01, 2016 | 3.910 | 3.910 | 3.850 | 3.850 | 2,381 | +0.01(+0.26%) |
Jul 29, 2016 | 3.910 | 3.910 | 3.840 | 3.840 | 378 | -0.01(-0.26%) |
Jul 28, 2016 | 3.847 | 3.850 | 3.847 | 3.850 | 509 | -0.06(-1.53%) |
Jul 27, 2016 | 3.910 | 3.910 | 3.910 | 3.910 | 359 | +0.01(+0.25%) |
Jul 26, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 204 | +0.01(+0.27%) |
Jul 25, 2016 | 3.890 | 3.890 | 3.890 | 3.890 | 376 | -0.01(-0.26%) |
Jul 22, 2016 | 3.889 | 3.900 | 3.889 | 3.900 | 640 | +0.04(+1.03%) |
Jul 20, 2016 | 3.870 | 3.940 | 3.860 | 3.860 | 8 | +0.01(+0.26%) |
Jul 18, 2016 | 3.930 | 3.970 | 3.850 | 3.850 | 26 | +0.01(+0.26%) |
Jul 15, 2016 | 3.840 | 3.970 | 3.840 | 3.840 | 6,401 | -0.19(-4.71%) |
Jul 14, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 3,505 | +0.04(+1.00%) |
Jul 13, 2016 | 3.963 | 3.990 | 3.963 | 3.990 | 4,200 | +0.01(+0.25%) |
Jul 12, 2016 | 3.980 | 3.980 | 3.980 | 3.980 | 232 | -0.00(-0.00%) |
Jul 11, 2016 | 3.970 | 3.990 | 3.970 | 3.980 | 3,600 | +0.01(+0.25%) |
Jul 08, 2016 | 3.850 | 3.970 | 3.930 | 3.970 | 200 | +0.04(+1.02%) |
Jul 07, 2016 | 3.837 | 3.930 | 3.837 | 3.930 | 539 | +0.01(+0.26%) |
Jul 06, 2016 | 3.920 | 3.920 | 3.920 | 3.920 | 901 | -0.07(-1.75%) |
Jul 05, 2016 | 3.950 | 3.990 | 3.950 | 3.990 | 2,881 | +0.10(+2.57%) |
Jul 01, 2016 | 3.830 | 3.890 | 3.890 | 3.890 | 8,200 | +0.06(+1.57%) |
Jun 30, 2016 | 3.830 | 3.850 | 3.660 | 3.830 | 3,712 | +0.04(+1.18%) |
Jun 29, 2016 | 3.820 | 3.820 | 3.785 | 3.785 | 375 | +0.03(+0.67%) |
Jun 28, 2016 | 3.760 | 3.760 | 3.760 | 3.760 | 2,101 | +0.03(+0.83%) |
Jun 27, 2016 | 3.750 | 3.750 | 3.729 | 3.729 | 4,313 | -0.02(-0.55%) |
Jun 24, 2016 | 3.800 | 3.800 | 3.710 | 3.750 | 2,355 | +0.05(+1.35%) |
Jun 23, 2016 | 3.560 | 3.800 | 3.560 | 3.700 | 12,166 | -0.14(-3.73%) |
Jun 22, 2016 | 3.850 | 3.850 | 3.810 | 3.843 | 11,716 | -0.07(-1.71%) |
Jun 17, 2016 | 3.990 | 3.990 | 3.910 | 3.910 | 1 | +0.00(+0.00%) |
Jun 15, 2016 | 3.910 | 3.960 | 3.900 | 3.910 | 11 | +0.00(+0.00%) |
Jun 14, 2016 | 4.043 | 4.043 | 3.910 | 3.910 | 7,254 | -0.15(-3.72%) |
Jun 13, 2016 | 4.100 | 4.100 | 4.061 | 4.061 | 3,471 | +0.02(+0.51%) |
Jun 10, 2016 | 4.040 | 4.041 | 4.040 | 4.041 | 1,802 | -0.06(-1.45%) |
Jun 09, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 3,087 | +0.06(+1.48%) |
Jun 08, 2016 | 4.030 | 4.040 | 4.024 | 4.040 | 2,068 | +0.02(+0.45%) |
Jun 07, 2016 | 3.930 | 4.022 | 3.930 | 4.022 | 2,326 | +0.09(+2.19%) |
Jun 06, 2016 | 4.182 | 4.182 | 3.936 | 3.936 | 406 | -0.07(-1.85%) |
Jun 02, 2016 | 3.990 | 4.060 | 3.990 | 4.010 | 54 | +0.01(+0.25%) |