Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.689 | 4.689 | 4.569 | 4.621 | 7,957 | -0.11(-2.22%) |
Aug 30, 2016 | 4.795 | 4.843 | 4.674 | 4.726 | 18,606 | -0.03(-0.66%) |
Aug 29, 2016 | 4.884 | 4.884 | 4.758 | 4.758 | 44,235 | +0.04(+0.91%) |
Aug 26, 2016 | 4.616 | 4.893 | 4.616 | 4.715 | 53,752 | +0.06(+1.35%) |
Aug 25, 2016 | 4.675 | 4.675 | 4.626 | 4.652 | 1,243 | -0.04(-0.78%) |
Aug 24, 2016 | 4.809 | 4.809 | 4.611 | 4.689 | 6,860 | +0.05(+1.01%) |
Aug 23, 2016 | 4.584 | 4.736 | 4.584 | 4.642 | 10,873 | +0.06(+1.25%) |
Aug 22, 2016 | 4.835 | 4.835 | 4.584 | 4.584 | 9,100 | -0.18(-3.84%) |
Aug 19, 2016 | 4.856 | 4.954 | 4.705 | 4.767 | 6,158 | -0.08(-1.62%) |
Aug 18, 2016 | 4.837 | 4.890 | 4.837 | 4.846 | 4,950 | +0.04(+0.76%) |
Aug 17, 2016 | 4.940 | 5.067 | 4.433 | 4.809 | 24,647 | -0.19(-3.87%) |
Aug 16, 2016 | 5.081 | 5.306 | 5.003 | 5.003 | 58,025 | -0.08(-1.54%) |
Aug 12, 2016 | 5.332 | 5.332 | 5.065 | 5.081 | 673 | -0.05(-1.02%) |
Aug 11, 2016 | 5.071 | 5.243 | 5.071 | 5.133 | 5,071 | +0.06(+1.24%) |
Aug 10, 2016 | 5.091 | 5.091 | 5.071 | 5.071 | 1,253 | -0.09(-1.82%) |
Aug 09, 2016 | 4.984 | 5.165 | 4.837 | 5.165 | 27,509 | -0.09(-1.69%) |
Aug 08, 2016 | 4.888 | 5.253 | 4.579 | 5.253 | 85,160 | +0.45(+9.48%) |
Aug 05, 2016 | 4.694 | 4.961 | 4.631 | 4.799 | 65,371 | +0.26(+5.64%) |
Aug 03, 2016 | 4.814 | 4.814 | 4.417 | 4.543 | 292 | -0.09(-1.92%) |
Aug 02, 2016 | 4.746 | 4.888 | 4.574 | 4.631 | 21,852 | -0.10(-2.10%) |
Aug 01, 2016 | 5.008 | 5.029 | 4.668 | 4.731 | 66,865 | -0.24(-4.84%) |
Jul 29, 2016 | 5.013 | 5.054 | 4.956 | 4.971 | 16,010 | -0.10(-1.96%) |
Jul 28, 2016 | 5.123 | 5.217 | 5.065 | 5.071 | 8,225 | -0.01(-0.21%) |
Jul 27, 2016 | 5.123 | 5.222 | 5.076 | 5.081 | 14,399 | -0.01(-0.16%) |
Jul 26, 2016 | 5.090 | 5.266 | 5.089 | 5.089 | 6,660 | -0.00(-0.00%) |
Jul 25, 2016 | 5.141 | 5.245 | 5.072 | 5.089 | 8,128 | -0.14(-2.68%) |
Jul 22, 2016 | 5.273 | 5.273 | 5.211 | 5.230 | 1,349 | -0.01(-0.19%) |
Jul 21, 2016 | 5.125 | 5.240 | 5.125 | 5.240 | 3,660 | +0.15(+2.85%) |
Jul 20, 2016 | 5.370 | 5.406 | 5.094 | 5.094 | 12,235 | +0.04(+0.72%) |
Jul 19, 2016 | 5.177 | 5.177 | 5.053 | 5.058 | 6,951 | +0.02(+0.41%) |
Jul 18, 2016 | 5.079 | 5.079 | 4.990 | 5.037 | 5,234 | -0.03(-0.51%) |
Jul 15, 2016 | 5.188 | 5.188 | 5.022 | 5.063 | 10,714 | -0.06(-1.22%) |
Jul 14, 2016 | 5.266 | 5.375 | 5.074 | 5.125 | 11,228 | -0.30(-5.46%) |
Jul 13, 2016 | 5.406 | 5.723 | 5.240 | 5.421 | 37,437 | +0.08(+1.55%) |
Jul 12, 2016 | 5.323 | 5.437 | 5.067 | 5.338 | 15,628 | +0.25(+5.01%) |
Jul 11, 2016 | 5.370 | 5.579 | 5.025 | 5.084 | 16,597 | -0.34(-6.23%) |
Jul 08, 2016 | 5.297 | 5.193 | 5.193 | 5.421 | 25,819 | +0.23(+4.40%) |
Jul 07, 2016 | 5.427 | 5.537 | 5.141 | 5.193 | 20,229 | -0.25(-4.67%) |
Jul 06, 2016 | 5.323 | 5.453 | 5.323 | 5.447 | 4,404 | +0.29(+5.53%) |
Jul 05, 2016 | 5.473 | 5.551 | 5.053 | 5.162 | 18,032 | -0.38(-6.84%) |
Jul 01, 2016 | 5.707 | 5.541 | 5.541 | 5.541 | 3,851 | -0.08(-1.48%) |
Jun 30, 2016 | 5.645 | 5.733 | 5.323 | 5.624 | 35,509 | +0.14(+2.56%) |
Jun 29, 2016 | 5.764 | 5.790 | 5.442 | 5.484 | 17,725 | -0.21(-3.70%) |
Jun 28, 2016 | 5.338 | 5.806 | 5.338 | 5.694 | 31,640 | +0.52(+10.05%) |
Jun 27, 2016 | 5.267 | 5.397 | 5.097 | 5.174 | 19,673 | +0.09(+1.83%) |
Jun 24, 2016 | 5.045 | 5.262 | 4.791 | 5.081 | 33,923 | +0.04(+0.72%) |
Jun 23, 2016 | 5.330 | 5.446 | 4.910 | 5.045 | 21,523 | +0.11(+2.31%) |
Jun 22, 2016 | 5.169 | 5.169 | 4.862 | 4.931 | 4,744 | -0.26(-5.03%) |
Jun 21, 2016 | 5.381 | 5.573 | 5.168 | 5.192 | 8,283 | -0.05(-0.94%) |
Jun 20, 2016 | 4.636 | 5.326 | 4.636 | 5.242 | 12,239 | +0.58(+12.56%) |
Jun 17, 2016 | 4.362 | 4.791 | 4.341 | 4.657 | 48,848 | +0.30(+6.89%) |
Jun 16, 2016 | 4.300 | 4.450 | 4.258 | 4.357 | 17,345 | +0.10(+2.43%) |
Jun 15, 2016 | 4.352 | 4.543 | 4.171 | 4.253 | 19,766 | -0.03(-0.60%) |
Jun 14, 2016 | 4.414 | 4.414 | 4.274 | 4.279 | 2,315 | -0.18(-3.95%) |
Jun 13, 2016 | 4.647 | 4.647 | 4.243 | 4.455 | 30,216 | -0.11(-2.49%) |
Jun 10, 2016 | 4.740 | 4.740 | 4.569 | 4.569 | 1,820 | -0.19(-4.02%) |
Jun 09, 2016 | 4.801 | 4.830 | 4.714 | 4.760 | 8,480 | +0.02(+0.33%) |
Jun 08, 2016 | 4.755 | 5.092 | 4.678 | 4.745 | 45,493 | +0.10(+2.23%) |
Jun 07, 2016 | 4.217 | 4.693 | 4.217 | 4.641 | 33,816 | +0.48(+11.43%) |
Jun 06, 2016 | 5.257 | 5.785 | 4.015 | 4.165 | 12,202 | +0.06(+1.39%) |
Jun 03, 2016 | 4.057 | 4.139 | 3.964 | 4.108 | 29,145 | +0.19(+4.96%) |
Jun 02, 2016 | 3.891 | 4.023 | 3.891 | 3.914 | 1,184 | +0.02(+0.60%) |