Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.809 | 4.840 | 4.726 | 4.832 | 33,172 | +0.04(+0.79%) |
Aug 30, 2016 | 4.764 | 4.840 | 4.734 | 4.794 | 76,521 | +0.07(+1.44%) |
Aug 29, 2016 | 4.688 | 4.734 | 4.639 | 4.726 | 18,300 | +0.06(+1.30%) |
Aug 26, 2016 | 4.855 | 4.923 | 4.590 | 4.665 | 65,232 | -0.04(-0.81%) |
Aug 25, 2016 | 4.612 | 4.741 | 4.612 | 4.703 | 38,018 | +0.10(+2.14%) |
Aug 24, 2016 | 4.696 | 4.847 | 4.590 | 4.605 | 78,331 | +0.02(+0.50%) |
Aug 23, 2016 | 4.923 | 5.120 | 4.559 | 4.582 | 161,893 | -0.34(-6.92%) |
Aug 22, 2016 | 5.067 | 5.105 | 4.855 | 4.923 | 46,763 | -0.18(-3.56%) |
Aug 19, 2016 | 5.135 | 5.173 | 5.044 | 5.105 | 23,840 | -0.05(-0.88%) |
Aug 18, 2016 | 5.165 | 5.218 | 5.090 | 5.150 | 60,789 | +0.04(+0.74%) |
Aug 17, 2016 | 5.127 | 5.177 | 5.059 | 5.112 | 54,276 | -0.02(-0.30%) |
Aug 16, 2016 | 5.165 | 5.165 | 5.067 | 5.127 | 28,579 | -0.09(-1.74%) |
Aug 15, 2016 | 4.938 | 5.226 | 4.938 | 5.218 | 62,262 | +0.32(+6.49%) |
Aug 12, 2016 | 4.900 | 5.080 | 4.848 | 4.900 | 88,391 | +0.03(+0.62%) |
Aug 11, 2016 | 4.968 | 5.132 | 4.870 | 4.870 | 92,676 | -0.06(-1.22%) |
Aug 10, 2016 | 5.272 | 5.290 | 4.893 | 4.930 | 62,124 | -0.35(-6.68%) |
Aug 09, 2016 | 5.388 | 5.437 | 5.245 | 5.283 | 41,312 | -0.10(-1.81%) |
Aug 08, 2016 | 5.020 | 5.619 | 4.945 | 5.380 | 109,477 | +0.35(+6.86%) |
Aug 05, 2016 | 4.773 | 5.050 | 4.773 | 5.035 | 38,662 | +0.23(+4.68%) |
Aug 04, 2016 | 4.878 | 5.118 | 4.803 | 4.810 | 73,931 | +0.10(+2.07%) |
Aug 03, 2016 | 4.675 | 4.765 | 4.487 | 4.713 | 108,799 | +0.05(+1.13%) |
Aug 02, 2016 | 4.773 | 4.773 | 4.623 | 4.660 | 60,049 | -0.09(-1.90%) |
Aug 01, 2016 | 4.818 | 4.833 | 4.645 | 4.750 | 33,764 | -0.07(-1.40%) |
Jul 29, 2016 | 4.788 | 4.900 | 4.698 | 4.818 | 28,124 | +0.02(+0.47%) |
Jul 28, 2016 | 5.133 | 5.133 | 4.690 | 4.795 | 178,553 | -0.31(-6.03%) |
Jul 27, 2016 | 5.058 | 5.118 | 5.005 | 5.103 | 34,279 | +0.08(+1.64%) |
Jul 26, 2016 | 5.290 | 5.290 | 4.968 | 5.020 | 80,758 | -0.29(-5.51%) |
Jul 25, 2016 | 5.013 | 5.358 | 4.998 | 5.313 | 109,549 | +0.24(+4.73%) |
Jul 22, 2016 | 5.088 | 5.118 | 4.945 | 5.073 | 55,463 | +0.00(+0.00%) |
Jul 21, 2016 | 5.290 | 5.305 | 5.058 | 5.073 | 109,517 | -0.24(-4.52%) |
Jul 20, 2016 | 5.230 | 5.343 | 5.118 | 5.313 | 26,826 | +0.05(+1.00%) |
Jul 19, 2016 | 5.245 | 5.320 | 5.170 | 5.260 | 76,207 | +0.01(+0.14%) |
Jul 18, 2016 | 5.358 | 5.358 | 5.215 | 5.253 | 53,073 | -0.09(-1.69%) |
Jul 15, 2016 | 5.358 | 5.373 | 5.193 | 5.343 | 103,612 | +0.05(+0.85%) |
Jul 14, 2016 | 5.182 | 5.355 | 5.155 | 5.298 | 52,516 | +0.14(+2.77%) |
Jul 13, 2016 | 5.140 | 5.185 | 5.035 | 5.155 | 51,902 | +0.10(+1.93%) |
Jul 12, 2016 | 4.844 | 5.185 | 4.825 | 5.058 | 71,151 | +0.22(+4.50%) |
Jul 11, 2016 | 4.840 | 4.893 | 4.668 | 4.840 | 97,220 | +0.02(+0.47%) |
Jul 08, 2016 | 4.623 | 4.825 | 4.675 | 4.818 | 56,631 | +0.14(+3.05%) |
Jul 07, 2016 | 4.900 | 4.923 | 4.638 | 4.675 | 69,098 | -0.20(-4.15%) |
Jul 06, 2016 | 4.780 | 4.893 | 4.780 | 4.878 | 101,845 | +0.00(+0.00%) |
Jul 05, 2016 | 5.065 | 5.065 | 4.840 | 4.878 | 91,495 | -0.20(-3.85%) |
Jul 01, 2016 | 5.095 | 5.073 | 5.073 | 5.073 | 57,435 | -0.01(-0.15%) |
Jun 30, 2016 | 4.983 | 5.103 | 4.975 | 5.080 | 85,224 | +0.06(+1.20%) |
Jun 29, 2016 | 5.050 | 5.058 | 4.964 | 5.020 | 99,826 | +0.02(+0.45%) |
Jun 28, 2016 | 4.938 | 5.125 | 4.930 | 4.998 | 66,779 | +0.11(+2.15%) |
Jun 27, 2016 | 4.938 | 4.998 | 4.788 | 4.893 | 64,584 | -0.04(-0.76%) |
Jun 24, 2016 | 4.878 | 5.028 | 4.878 | 4.930 | 289,697 | -0.12(-2.38%) |
Jun 23, 2016 | 5.065 | 5.200 | 4.960 | 5.050 | 102,650 | +0.02(+0.30%) |
Jun 22, 2016 | 5.200 | 5.200 | 4.908 | 5.035 | 106,062 | -0.18(-3.45%) |
Jun 21, 2016 | 5.253 | 5.305 | 5.178 | 5.215 | 35,232 | -0.06(-1.14%) |
Jun 20, 2016 | 5.395 | 5.395 | 5.253 | 5.275 | 92,875 | -0.04(-0.71%) |
Jun 17, 2016 | 5.410 | 5.425 | 5.193 | 5.313 | 130,410 | -0.08(-1.53%) |
Jun 16, 2016 | 5.343 | 5.395 | 5.245 | 5.395 | 62,966 | +0.04(+0.70%) |
Jun 15, 2016 | 5.365 | 5.425 | 5.320 | 5.358 | 57,324 | +0.05(+0.85%) |
Jun 14, 2016 | 5.425 | 5.478 | 5.253 | 5.313 | 55,570 | -0.11(-2.07%) |
Jun 13, 2016 | 5.561 | 5.617 | 5.320 | 5.425 | 167,937 | -0.12(-2.17%) |
Jun 10, 2016 | 5.539 | 5.613 | 5.531 | 5.546 | 54,372 | -0.05(-0.81%) |
Jun 09, 2016 | 5.523 | 5.613 | 5.523 | 5.591 | 48,826 | -0.02(-0.27%) |
Jun 08, 2016 | 5.568 | 5.621 | 5.448 | 5.606 | 42,490 | +0.05(+0.81%) |
Jun 07, 2016 | 5.598 | 5.658 | 5.470 | 5.561 | 56,681 | -0.02(-0.40%) |
Jun 06, 2016 | 5.516 | 5.628 | 5.427 | 5.583 | 59,391 | +0.10(+1.78%) |
Jun 03, 2016 | 5.643 | 5.643 | 5.418 | 5.486 | 49,431 | -0.14(-2.53%) |
Jun 02, 2016 | 5.913 | 5.913 | 5.568 | 5.628 | 114,911 | -0.29(-4.94%) |