Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.637 | 4.637 | 4.517 | 4.569 | 8,048 | -0.10(-2.22%) |
Aug 30, 2016 | 4.741 | 4.789 | 4.621 | 4.673 | 18,817 | -0.03(-0.66%) |
Aug 29, 2016 | 4.829 | 4.829 | 4.704 | 4.704 | 44,737 | +0.04(+0.90%) |
Aug 26, 2016 | 4.564 | 4.838 | 4.564 | 4.662 | 54,360 | +0.06(+1.35%) |
Aug 25, 2016 | 4.623 | 4.623 | 4.574 | 4.600 | 1,257 | -0.04(-0.78%) |
Aug 24, 2016 | 4.755 | 4.755 | 4.559 | 4.636 | 6,937 | +0.05(+1.01%) |
Aug 23, 2016 | 4.533 | 4.683 | 4.533 | 4.590 | 10,996 | +0.06(+1.25%) |
Aug 22, 2016 | 4.781 | 4.781 | 4.533 | 4.533 | 9,203 | -0.18(-3.84%) |
Aug 19, 2016 | 4.802 | 4.899 | 4.652 | 4.714 | 6,227 | -0.08(-1.62%) |
Aug 18, 2016 | 4.783 | 4.835 | 4.783 | 4.792 | 5,006 | +0.04(+0.76%) |
Aug 17, 2016 | 4.885 | 5.011 | 4.383 | 4.755 | 24,926 | -0.19(-3.87%) |
Aug 16, 2016 | 5.024 | 5.246 | 4.947 | 4.947 | 58,682 | -0.08(-1.54%) |
Aug 12, 2016 | 5.272 | 5.272 | 5.009 | 5.024 | 681 | -0.05(-1.02%) |
Aug 11, 2016 | 5.014 | 5.185 | 5.014 | 5.076 | 5,128 | +0.06(+1.24%) |
Aug 10, 2016 | 5.034 | 5.034 | 5.014 | 5.014 | 1,267 | -0.09(-1.82%) |
Aug 09, 2016 | 4.928 | 5.107 | 4.782 | 5.107 | 27,820 | -0.09(-1.69%) |
Aug 08, 2016 | 4.833 | 5.195 | 4.528 | 5.195 | 86,123 | +0.45(+9.48%) |
Aug 05, 2016 | 4.642 | 4.905 | 4.579 | 4.745 | 66,111 | +0.25(+5.64%) |
Aug 03, 2016 | 4.761 | 4.761 | 4.368 | 4.492 | 296 | -0.09(-1.92%) |
Aug 02, 2016 | 4.693 | 4.833 | 4.523 | 4.580 | 22,099 | -0.10(-2.10%) |
Aug 01, 2016 | 4.952 | 4.972 | 4.616 | 4.678 | 67,622 | -0.24(-4.84%) |
Jul 29, 2016 | 4.957 | 4.998 | 4.900 | 4.916 | 16,191 | -0.10(-1.96%) |
Jul 28, 2016 | 5.065 | 5.159 | 5.009 | 5.014 | 8,319 | -0.01(-0.21%) |
Jul 27, 2016 | 5.065 | 5.164 | 5.019 | 5.024 | 14,562 | -0.01(-0.16%) |
Jul 26, 2016 | 5.033 | 5.207 | 5.032 | 5.032 | 6,735 | -0.00(-0.00%) |
Jul 25, 2016 | 5.084 | 5.186 | 5.015 | 5.032 | 8,219 | -0.14(-2.68%) |
Jul 22, 2016 | 5.214 | 5.214 | 5.153 | 5.171 | 1,365 | -0.01(-0.19%) |
Jul 21, 2016 | 5.068 | 5.181 | 5.068 | 5.181 | 3,701 | +0.14(+2.85%) |
Jul 20, 2016 | 5.310 | 5.346 | 5.038 | 5.038 | 12,373 | +0.04(+0.72%) |
Jul 19, 2016 | 5.120 | 5.120 | 4.996 | 5.002 | 7,030 | +0.02(+0.41%) |
Jul 18, 2016 | 5.022 | 5.022 | 4.935 | 4.981 | 5,292 | -0.03(-0.51%) |
Jul 15, 2016 | 5.130 | 5.130 | 4.966 | 5.007 | 10,835 | -0.06(-1.22%) |
Jul 14, 2016 | 5.207 | 5.315 | 5.017 | 5.068 | 11,355 | -0.29(-5.46%) |
Jul 13, 2016 | 5.346 | 5.659 | 5.181 | 5.361 | 37,858 | +0.08(+1.55%) |
Jul 12, 2016 | 5.263 | 5.376 | 5.010 | 5.279 | 15,804 | +0.25(+5.01%) |
Jul 11, 2016 | 5.310 | 5.517 | 4.969 | 5.027 | 16,784 | -0.33(-6.23%) |
Jul 08, 2016 | 5.238 | 5.135 | 5.135 | 5.361 | 26,110 | +0.23(+4.40%) |
Jul 07, 2016 | 5.366 | 5.475 | 5.084 | 5.135 | 20,457 | -0.25(-4.67%) |
Jul 06, 2016 | 5.263 | 5.392 | 5.263 | 5.387 | 4,453 | +0.28(+5.53%) |
Jul 05, 2016 | 5.412 | 5.489 | 4.997 | 5.104 | 18,235 | -0.37(-6.84%) |
Jul 01, 2016 | 5.643 | 5.479 | 5.479 | 5.479 | 3,894 | -0.08(-1.48%) |
Jun 30, 2016 | 5.582 | 5.669 | 5.263 | 5.561 | 35,909 | +0.14(+2.56%) |
Jun 29, 2016 | 5.700 | 5.726 | 5.382 | 5.423 | 17,925 | -0.21(-3.70%) |
Jun 28, 2016 | 5.279 | 5.741 | 5.279 | 5.631 | 31,997 | +0.51(+10.05%) |
Jun 27, 2016 | 5.209 | 5.337 | 5.040 | 5.117 | 19,895 | +0.09(+1.83%) |
Jun 24, 2016 | 4.989 | 5.204 | 4.738 | 5.024 | 34,305 | +0.04(+0.72%) |
Jun 23, 2016 | 5.270 | 5.385 | 4.856 | 4.989 | 21,766 | +0.11(+2.31%) |
Jun 22, 2016 | 5.112 | 5.112 | 4.808 | 4.876 | 4,798 | -0.26(-5.03%) |
Jun 21, 2016 | 5.321 | 5.511 | 5.110 | 5.134 | 8,376 | -0.05(-0.94%) |
Jun 20, 2016 | 4.584 | 5.266 | 4.584 | 5.183 | 12,377 | +0.58(+12.56%) |
Jun 17, 2016 | 4.313 | 4.738 | 4.293 | 4.605 | 49,399 | +0.30(+6.89%) |
Jun 16, 2016 | 4.252 | 4.400 | 4.211 | 4.308 | 17,540 | +0.10(+2.43%) |
Jun 15, 2016 | 4.303 | 4.492 | 4.124 | 4.206 | 19,989 | -0.03(-0.60%) |
Jun 14, 2016 | 4.364 | 4.364 | 4.226 | 4.231 | 2,341 | -0.17(-3.95%) |
Jun 13, 2016 | 4.595 | 4.595 | 4.196 | 4.405 | 30,557 | -0.11(-2.49%) |
Jun 10, 2016 | 4.687 | 4.687 | 4.518 | 4.518 | 1,841 | -0.19(-4.02%) |
Jun 09, 2016 | 4.748 | 4.776 | 4.661 | 4.707 | 8,575 | +0.02(+0.33%) |
Jun 08, 2016 | 4.702 | 5.035 | 4.625 | 4.692 | 46,006 | +0.10(+2.23%) |
Jun 07, 2016 | 4.170 | 4.641 | 4.170 | 4.590 | 34,198 | +0.47(+11.43%) |
Jun 06, 2016 | 5.198 | 5.720 | 3.970 | 4.119 | 12,340 | +0.06(+1.39%) |
Jun 03, 2016 | 4.011 | 4.093 | 3.919 | 4.063 | 29,474 | +0.19(+4.96%) |
Jun 02, 2016 | 3.848 | 3.978 | 3.848 | 3.871 | 1,198 | +0.02(+0.60%) |