Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.900 | 4.926 | 4.832 | 4.866 | 8,768,080 | -0.06(-1.22%) |
Aug 30, 2016 | 4.909 | 4.943 | 4.900 | 4.926 | 7,695,122 | +0.04(+0.88%) |
Aug 29, 2016 | 4.866 | 4.900 | 4.857 | 4.883 | 3,603,391 | +0.00(+0.00%) |
Aug 26, 2016 | 4.883 | 4.943 | 4.857 | 4.883 | 9,380,770 | -0.01(-0.18%) |
Aug 25, 2016 | 4.900 | 4.917 | 4.875 | 4.892 | 5,344,484 | -0.04(-0.87%) |
Aug 24, 2016 | 4.935 | 4.969 | 4.926 | 4.935 | 8,506,130 | +0.03(+0.70%) |
Aug 23, 2016 | 4.866 | 4.926 | 4.857 | 4.900 | 16,051,622 | +0.05(+1.06%) |
Aug 22, 2016 | 4.849 | 4.857 | 4.809 | 4.849 | 13,428,364 | -0.02(-0.35%) |
Aug 19, 2016 | 4.883 | 4.917 | 4.849 | 4.866 | 12,709,343 | -0.07(-1.39%) |
Aug 18, 2016 | 4.883 | 4.943 | 4.883 | 4.935 | 11,128,633 | +0.05(+1.05%) |
Aug 17, 2016 | 4.892 | 4.917 | 4.857 | 4.883 | 15,351,598 | -0.08(-1.56%) |
Aug 16, 2016 | 4.943 | 4.969 | 4.935 | 4.960 | 13,779,213 | -0.02(-0.34%) |
Aug 15, 2016 | 4.952 | 4.978 | 4.926 | 4.978 | 16,661,441 | +0.05(+1.05%) |
Aug 12, 2016 | 4.952 | 4.960 | 4.909 | 4.926 | 6,576,679 | +0.03(+0.70%) |
Aug 11, 2016 | 4.866 | 4.926 | 4.866 | 4.892 | 5,700,343 | +0.01(+0.18%) |
Aug 10, 2016 | 4.892 | 4.900 | 4.849 | 4.883 | 12,370,032 | +0.03(+0.71%) |
Aug 09, 2016 | 4.780 | 4.857 | 4.780 | 4.849 | 13,446,468 | +0.12(+2.54%) |
Aug 08, 2016 | 4.703 | 4.737 | 4.686 | 4.729 | 11,117,651 | +0.03(+0.73%) |
Aug 05, 2016 | 4.686 | 4.737 | 4.677 | 4.694 | 19,175,556 | -0.03(-0.55%) |
Aug 04, 2016 | 4.711 | 4.746 | 4.617 | 4.720 | 68,766,048 | -0.16(-3.34%) |
Aug 03, 2016 | 4.780 | 4.960 | 4.772 | 4.883 | 31,354,782 | +0.07(+1.43%) |
Aug 02, 2016 | 4.857 | 4.866 | 4.797 | 4.814 | 13,523,748 | -0.04(-0.88%) |
Aug 01, 2016 | 4.883 | 4.900 | 4.840 | 4.857 | 11,051,978 | -0.09(-1.91%) |
Jul 29, 2016 | 4.943 | 4.960 | 4.909 | 4.952 | 11,123,570 | +0.02(+0.35%) |
Jul 28, 2016 | 4.909 | 4.943 | 4.883 | 4.935 | 18,978,394 | -0.09(-1.88%) |
Jul 27, 2016 | 5.003 | 5.055 | 4.978 | 5.029 | 14,124,808 | +0.08(+1.56%) |
Jul 26, 2016 | 4.952 | 4.986 | 4.926 | 4.952 | 9,637,563 | -0.03(-0.69%) |
Jul 25, 2016 | 4.978 | 4.999 | 4.909 | 4.986 | 12,072,363 | -0.04(-0.85%) |
Jul 22, 2016 | 5.012 | 5.038 | 4.978 | 5.029 | 11,795,568 | +0.03(+0.69%) |
Jul 21, 2016 | 5.012 | 5.038 | 4.969 | 4.995 | 7,267,711 | +0.00(+0.00%) |
Jul 20, 2016 | 4.986 | 5.012 | 4.960 | 4.995 | 7,275,411 | +0.09(+1.93%) |
Jul 19, 2016 | 4.969 | 4.986 | 4.892 | 4.900 | 10,610,239 | -0.12(-2.39%) |
Jul 18, 2016 | 5.020 | 5.063 | 4.995 | 5.020 | 12,723,522 | -0.06(-1.18%) |
Jul 15, 2016 | 5.072 | 5.089 | 5.046 | 5.080 | 9,833,449 | -0.01(-0.17%) |
Jul 14, 2016 | 5.123 | 5.141 | 5.068 | 5.089 | 12,919,092 | +0.03(+0.68%) |
Jul 13, 2016 | 5.020 | 5.089 | 4.995 | 5.055 | 19,145,002 | +0.26(+5.37%) |
Jul 12, 2016 | 4.823 | 4.840 | 4.797 | 4.797 | 8,537,254 | +0.03(+0.54%) |
Jul 11, 2016 | 4.763 | 4.797 | 4.754 | 4.772 | 8,175,866 | +0.09(+2.02%) |
Jul 08, 2016 | 4.669 | 4.720 | 4.574 | 4.677 | 9,152,411 | +0.10(+2.25%) |
Jul 07, 2016 | 4.523 | 4.591 | 4.514 | 4.574 | 22,490,538 | -0.01(-0.19%) |
Jul 06, 2016 | 4.531 | 4.583 | 4.480 | 4.583 | 15,408,030 | -0.03(-0.56%) |
Jul 05, 2016 | 4.617 | 4.630 | 4.574 | 4.608 | 21,512,432 | -0.25(-5.12%) |
Jul 01, 2016 | 4.840 | 4.857 | 4.857 | 4.857 | 12,683,180 | -0.03(-0.53%) |
Jun 30, 2016 | 4.823 | 4.892 | 4.789 | 4.883 | 12,463,237 | +0.13(+2.71%) |
Jun 29, 2016 | 4.737 | 4.763 | 4.711 | 4.754 | 14,153,801 | +0.15(+3.36%) |
Jun 28, 2016 | 4.583 | 4.643 | 4.553 | 4.600 | 15,843,496 | +0.24(+5.51%) |
Jun 27, 2016 | 4.471 | 4.403 | 4.300 | 4.360 | 19,002,040 | -0.11(-2.50%) |
Jun 24, 2016 | 4.334 | 4.531 | 4.325 | 4.471 | 41,087,636 | -0.42(-8.60%) |
Jun 23, 2016 | 4.917 | 4.935 | 4.866 | 4.892 | 10,248,509 | +0.10(+2.15%) |
Jun 22, 2016 | 4.814 | 4.832 | 4.772 | 4.789 | 11,872,932 | -0.01(-0.18%) |
Jun 21, 2016 | 4.780 | 4.814 | 4.754 | 4.797 | 10,528,431 | +0.03(+0.54%) |
Jun 20, 2016 | 4.797 | 4.806 | 4.763 | 4.772 | 6,518,830 | +0.03(+0.72%) |
Jun 17, 2016 | 4.711 | 4.746 | 4.634 | 4.737 | 14,665,376 | +0.03(+0.55%) |
Jun 16, 2016 | 4.600 | 4.711 | 4.566 | 4.711 | 14,613,599 | +0.14(+2.99%) |
Jun 15, 2016 | 4.542 | 4.623 | 4.534 | 4.574 | 13,045,604 | +0.04(+0.90%) |
Jun 14, 2016 | 4.558 | 4.574 | 4.477 | 4.534 | 15,419,286 | -0.07(-1.59%) |
Jun 13, 2016 | 4.566 | 4.688 | 4.550 | 4.607 | 20,834,110 | +0.04(+0.89%) |
Jun 10, 2016 | 4.583 | 4.615 | 4.542 | 4.566 | 15,375,498 | -0.06(-1.23%) |
Jun 09, 2016 | 4.631 | 4.656 | 4.587 | 4.623 | 10,640,621 | -0.05(-1.05%) |
Jun 08, 2016 | 4.672 | 4.688 | 4.648 | 4.672 | 15,737,778 | +0.03(+0.70%) |
Jun 07, 2016 | 4.656 | 4.664 | 4.623 | 4.640 | 13,346,718 | +0.03(+0.71%) |
Jun 06, 2016 | 4.623 | 4.640 | 4.591 | 4.607 | 16,842,112 | -0.02(-0.53%) |
Jun 03, 2016 | 4.656 | 4.664 | 4.591 | 4.631 | 12,768,425 | +0.02(+0.53%) |
Jun 02, 2016 | 4.566 | 4.623 | 4.558 | 4.607 | 9,000,174 | -0.01(-0.18%) |