Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.770 | 4.770 | 4.710 | 4.720 | 5,115 | -0.08(-1.67%) |
Aug 30, 2016 | 4.720 | 4.800 | 4.720 | 4.800 | 13,147 | +0.07(+1.52%) |
Aug 29, 2016 | 4.790 | 4.800 | 4.728 | 4.728 | 4,726 | -0.06(-1.29%) |
Aug 26, 2016 | 4.760 | 4.796 | 4.710 | 4.790 | 7,890 | -0.02(-0.42%) |
Aug 25, 2016 | 4.810 | 4.820 | 4.810 | 4.810 | 1,744 | -0.06(-1.23%) |
Aug 24, 2016 | 4.950 | 4.950 | 4.870 | 4.870 | 1,188 | +0.04(+0.83%) |
Aug 23, 2016 | 5.000 | 5.130 | 4.830 | 4.830 | 64,709 | -0.13(-2.62%) |
Aug 22, 2016 | 4.870 | 5.010 | 4.650 | 4.960 | 50,509 | +0.15(+3.09%) |
Aug 19, 2016 | 4.800 | 4.840 | 4.780 | 4.811 | 3,049 | -0.03(-0.60%) |
Aug 18, 2016 | 4.710 | 4.840 | 4.590 | 4.840 | 4,579 | +0.12(+2.54%) |
Aug 17, 2016 | 4.890 | 4.890 | 4.630 | 4.720 | 23,299 | -0.31(-6.16%) |
Aug 16, 2016 | 5.140 | 5.140 | 4.980 | 5.030 | 51,792 | +0.06(+1.21%) |
Aug 15, 2016 | 4.870 | 5.020 | 4.870 | 4.970 | 30,479 | +0.04(+0.81%) |
Aug 12, 2016 | 4.950 | 5.070 | 4.910 | 4.930 | 20,266 | -0.02(-0.40%) |
Aug 11, 2016 | 5.130 | 5.140 | 4.910 | 4.950 | 18,938 | +0.07(+1.43%) |
Aug 10, 2016 | 4.950 | 5.120 | 4.870 | 4.880 | 22,125 | -0.12(-2.40%) |
Aug 09, 2016 | 5.050 | 5.180 | 5.000 | 5.000 | 15,833 | +0.00(+0.00%) |
Aug 08, 2016 | 4.990 | 5.140 | 4.964 | 5.000 | 13,926 | +0.05(+1.05%) |
Aug 05, 2016 | 5.040 | 5.040 | 4.925 | 4.948 | 16,845 | -0.04(-0.84%) |
Aug 04, 2016 | 5.120 | 5.250 | 4.967 | 4.990 | 31,890 | -0.05(-0.99%) |
Aug 03, 2016 | 4.939 | 5.100 | 4.900 | 5.040 | 14,365 | +0.07(+1.41%) |
Aug 02, 2016 | 4.990 | 5.010 | 4.862 | 4.970 | 8,264 | -0.14(-2.74%) |
Aug 01, 2016 | 5.030 | 5.120 | 5.020 | 5.110 | 10,958 | +0.09(+1.79%) |
Jul 29, 2016 | 5.100 | 5.100 | 5.013 | 5.020 | 2,936 | -0.04(-0.79%) |
Jul 28, 2016 | 5.050 | 5.189 | 5.030 | 5.060 | 9,885 | +0.01(+0.20%) |
Jul 27, 2016 | 5.080 | 5.144 | 4.961 | 5.050 | 7,196 | +0.09(+1.81%) |
Jul 26, 2016 | 4.960 | 5.012 | 4.940 | 4.960 | 16,936 | -0.06(-1.20%) |
Jul 25, 2016 | 5.050 | 5.450 | 4.950 | 5.020 | 29,846 | -0.54(-9.71%) |
Jul 22, 2016 | 5.500 | 5.560 | 5.190 | 5.560 | 4,108 | +0.06(+1.09%) |
Jul 21, 2016 | 5.500 | 5.567 | 5.500 | 5.500 | 5,660 | -0.10(-1.79%) |
Jul 20, 2016 | 5.580 | 5.600 | 5.541 | 5.600 | 3,574 | +0.07(+1.26%) |
Jul 19, 2016 | 5.533 | 5.600 | 5.518 | 5.530 | 1,955 | -0.04(-0.64%) |
Jul 18, 2016 | 5.589 | 5.600 | 5.510 | 5.566 | 8,512 | -0.03(-0.59%) |
Jul 15, 2016 | 5.580 | 5.720 | 5.580 | 5.599 | 5,769 | +0.02(+0.34%) |
Jul 14, 2016 | 5.590 | 5.696 | 5.550 | 5.580 | 11,593 | +0.06(+1.09%) |
Jul 13, 2016 | 5.500 | 5.554 | 5.370 | 5.520 | 7,156 | +0.02(+0.40%) |
Jul 12, 2016 | 5.400 | 5.662 | 5.400 | 5.498 | 23,709 | +0.12(+2.20%) |
Jul 11, 2016 | 5.290 | 5.400 | 5.220 | 5.380 | 18,686 | +0.14(+2.72%) |
Jul 08, 2016 | 5.280 | 5.280 | 5.280 | 5.238 | 23,440 | -0.04(-0.80%) |
Jul 07, 2016 | 4.860 | 5.280 | 4.860 | 5.280 | 19,049 | +0.52(+10.92%) |
Jul 05, 2016 | 4.760 | 4.780 | 4.750 | 4.760 | 820 | +0.05(+1.06%) |
Jul 01, 2016 | 4.960 | 4.710 | 4.710 | 4.710 | 13,200 | -0.34(-6.73%) |
Jun 30, 2016 | 5.040 | 5.149 | 5.040 | 5.050 | 16,439 | +0.01(+0.20%) |
Jun 29, 2016 | 4.950 | 5.040 | 4.940 | 5.040 | 19,137 | +0.10(+2.02%) |
Jun 28, 2016 | 4.773 | 4.990 | 4.702 | 4.940 | 5,386 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.000 | 4.976 | 4.990 | 2,134 | -0.01(-0.20%) |
Jun 24, 2016 | 4.870 | 5.000 | 4.870 | 5.000 | 14,716 | +0.23(+4.82%) |
Jun 23, 2016 | 4.610 | 4.900 | 4.570 | 4.770 | 5,743 | -0.02(-0.50%) |
Jun 22, 2016 | 4.410 | 4.800 | 4.410 | 4.794 | 10,287 | +0.18(+3.88%) |
Jun 21, 2016 | 4.615 | 4.615 | 4.615 | 4.615 | 351 | -0.10(-2.22%) |
Jun 20, 2016 | 4.715 | 4.740 | 4.660 | 4.720 | 2,831 | +0.07(+1.51%) |
Jun 17, 2016 | 4.410 | 4.650 | 4.410 | 4.650 | 4,735 | +0.25(+5.68%) |
Jun 16, 2016 | 4.460 | 4.790 | 4.320 | 4.400 | 2,807 | +0.10(+2.33%) |
Jun 15, 2016 | 4.566 | 4.720 | 4.300 | 4.300 | 1,288 | +0.06(+1.42%) |
Jun 14, 2016 | 4.380 | 4.400 | 4.240 | 4.240 | 1,703 | -0.01(-0.24%) |
Jun 13, 2016 | 4.400 | 4.540 | 4.230 | 4.250 | 3,142 | -0.08(-1.85%) |
Jun 10, 2016 | 4.290 | 4.429 | 4.290 | 4.330 | 2,237 | -0.18(-3.99%) |
Jun 09, 2016 | 4.318 | 4.664 | 4.318 | 4.510 | 1,675 | -0.19(-4.04%) |
Jun 08, 2016 | 4.860 | 4.980 | 4.610 | 4.700 | 11,158 | -0.17(-3.49%) |
Jun 07, 2016 | 4.990 | 5.049 | 4.860 | 4.870 | 8,590 | -0.21(-4.13%) |
Jun 06, 2016 | 4.840 | 5.320 | 4.747 | 5.080 | 42,238 | +0.24(+4.96%) |
Jun 03, 2016 | 4.445 | 4.840 | 4.390 | 4.840 | 16,742 | +0.31(+6.84%) |
Jun 02, 2016 | 4.360 | 4.740 | 4.330 | 4.530 | 13,189 | +0.28(+6.59%) |