Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.652 | 4.669 | 4.633 | 4.643 | 39,423 | -0.04(-0.88%) |
Aug 30, 2016 | 4.702 | 4.714 | 4.665 | 4.684 | 63,962 | -0.04(-0.87%) |
Aug 29, 2016 | 4.716 | 4.743 | 4.693 | 4.725 | 53,207 | +0.04(+0.88%) |
Aug 26, 2016 | 4.702 | 4.739 | 4.684 | 4.684 | 74,824 | -0.03(-0.68%) |
Aug 25, 2016 | 4.716 | 4.752 | 4.716 | 4.716 | 43,929 | -0.00(-0.10%) |
Aug 24, 2016 | 4.716 | 4.794 | 4.716 | 4.720 | 93,572 | +0.00(+0.00%) |
Aug 23, 2016 | 4.652 | 4.730 | 4.647 | 4.720 | 93,813 | +0.09(+1.88%) |
Aug 22, 2016 | 4.611 | 4.661 | 4.592 | 4.633 | 108,787 | +0.04(+0.80%) |
Aug 19, 2016 | 4.620 | 4.620 | 4.583 | 4.597 | 34,253 | -0.04(-0.79%) |
Aug 18, 2016 | 4.611 | 4.675 | 4.611 | 4.633 | 30,545 | +0.02(+0.50%) |
Aug 17, 2016 | 4.647 | 4.675 | 4.601 | 4.611 | 54,271 | -0.03(-0.69%) |
Aug 16, 2016 | 4.633 | 4.643 | 4.615 | 4.643 | 59,727 | +0.00(+0.10%) |
Aug 15, 2016 | 4.633 | 4.638 | 4.624 | 4.638 | 43,798 | +0.00(+0.01%) |
Aug 12, 2016 | 4.633 | 4.643 | 4.620 | 4.638 | 37,191 | +0.01(+0.19%) |
Aug 11, 2016 | 4.615 | 4.647 | 4.556 | 4.629 | 66,459 | +0.04(+0.90%) |
Aug 10, 2016 | 4.597 | 4.647 | 4.583 | 4.588 | 90,314 | -0.05(-0.99%) |
Aug 09, 2016 | 4.643 | 4.648 | 4.537 | 4.633 | 137,720 | -0.02(-0.49%) |
Aug 08, 2016 | 4.670 | 4.684 | 4.620 | 4.656 | 89,666 | -0.02(-0.49%) |
Aug 05, 2016 | 4.661 | 4.697 | 4.638 | 4.679 | 144,441 | +0.05(+0.98%) |
Aug 04, 2016 | 4.606 | 4.634 | 4.606 | 4.634 | 76,489 | +0.00(+0.10%) |
Aug 03, 2016 | 4.588 | 4.679 | 4.588 | 4.629 | 64,732 | +0.04(+0.89%) |
Aug 02, 2016 | 4.679 | 4.679 | 4.547 | 4.588 | 229,941 | -0.10(-2.04%) |
Aug 01, 2016 | 4.706 | 4.724 | 4.684 | 4.684 | 93,727 | +0.01(+0.29%) |
Jul 29, 2016 | 4.634 | 4.684 | 4.602 | 4.670 | 133,485 | +0.04(+0.78%) |
Jul 28, 2016 | 4.647 | 4.706 | 4.620 | 4.634 | 55,968 | -0.04(-0.78%) |
Jul 27, 2016 | 4.724 | 4.761 | 4.670 | 4.670 | 45,263 | -0.03(-0.58%) |
Jul 26, 2016 | 4.588 | 4.747 | 4.588 | 4.697 | 122,032 | +0.10(+2.17%) |
Jul 25, 2016 | 4.602 | 4.615 | 4.593 | 4.597 | 83,659 | +0.00(+0.00%) |
Jul 22, 2016 | 4.584 | 4.615 | 4.584 | 4.597 | 49,516 | +0.01(+0.20%) |
Jul 21, 2016 | 4.634 | 4.634 | 4.584 | 4.588 | 121,680 | -0.01(-0.30%) |
Jul 20, 2016 | 4.538 | 4.652 | 4.525 | 4.602 | 174,170 | +0.06(+1.40%) |
Jul 19, 2016 | 4.538 | 4.543 | 4.511 | 4.538 | 59,389 | -0.00(-0.10%) |
Jul 18, 2016 | 4.479 | 4.543 | 4.479 | 4.543 | 182,667 | +0.07(+1.63%) |
Jul 15, 2016 | 4.438 | 4.493 | 4.438 | 4.470 | 34,956 | +0.05(+1.23%) |
Jul 14, 2016 | 4.384 | 4.443 | 4.384 | 4.416 | 95,086 | +0.03(+0.73%) |
Jul 13, 2016 | 4.429 | 4.485 | 4.370 | 4.384 | 56,296 | -0.06(-1.33%) |
Jul 12, 2016 | 4.452 | 4.497 | 4.443 | 4.443 | 90,518 | +0.02(+0.51%) |
Jul 11, 2016 | 4.475 | 4.475 | 4.411 | 4.420 | 112,903 | -0.05(-1.12%) |
Jul 08, 2016 | 4.438 | 4.473 | 4.438 | 4.470 | 87,828 | +0.03(+0.72%) |
Jul 07, 2016 | 4.393 | 4.443 | 4.393 | 4.438 | 65,546 | +0.01(+0.21%) |
Jul 06, 2016 | 4.375 | 4.438 | 4.375 | 4.429 | 125,182 | +0.03(+0.61%) |
Jul 05, 2016 | 4.348 | 4.411 | 4.348 | 4.402 | 68,015 | +0.05(+1.24%) |
Jul 01, 2016 | 4.398 | 4.348 | 4.348 | 4.348 | 71,908 | -0.03(-0.72%) |
Jun 30, 2016 | 4.339 | 4.385 | 4.339 | 4.380 | 75,130 | +0.03(+0.73%) |
Jun 29, 2016 | 4.344 | 4.371 | 4.326 | 4.348 | 68,412 | +0.01(+0.31%) |
Jun 28, 2016 | 4.303 | 4.366 | 4.303 | 4.335 | 54,388 | +0.05(+1.05%) |
Jun 27, 2016 | 4.280 | 4.328 | 4.271 | 4.289 | 47,945 | -0.04(-0.83%) |
Jun 24, 2016 | 4.357 | 4.407 | 4.289 | 4.326 | 142,178 | -0.05(-1.13%) |
Jun 23, 2016 | 4.362 | 4.407 | 4.362 | 4.375 | 29,986 | +0.01(+0.31%) |
Jun 22, 2016 | 4.344 | 4.380 | 4.344 | 4.362 | 42,407 | -0.01(-0.21%) |
Jun 21, 2016 | 4.434 | 4.434 | 4.308 | 4.371 | 176,816 | -0.04(-0.82%) |
Jun 20, 2016 | 4.362 | 4.461 | 4.353 | 4.407 | 138,056 | +0.05(+1.24%) |
Jun 17, 2016 | 4.308 | 4.411 | 4.308 | 4.353 | 51,141 | +0.01(+0.31%) |
Jun 16, 2016 | 4.389 | 4.395 | 4.294 | 4.339 | 86,504 | -0.06(-1.43%) |
Jun 15, 2016 | 4.344 | 4.461 | 4.312 | 4.402 | 266,075 | +0.04(+0.83%) |
Jun 14, 2016 | 4.312 | 4.416 | 4.240 | 4.366 | 269,774 | +0.09(+2.00%) |
Jun 13, 2016 | 4.362 | 4.371 | 4.249 | 4.280 | 189,977 | -0.06(-1.45%) |
Jun 10, 2016 | 4.335 | 4.398 | 4.308 | 4.344 | 172,452 | +0.01(+0.21%) |
Jun 09, 2016 | 4.326 | 4.344 | 4.326 | 4.335 | 33,963 | -0.02(-0.41%) |
Jun 08, 2016 | 4.326 | 4.379 | 4.326 | 4.353 | 206,708 | +0.01(+0.21%) |
Jun 07, 2016 | 4.286 | 4.353 | 4.286 | 4.344 | 65,264 | +0.04(+0.83%) |
Jun 06, 2016 | 4.263 | 4.321 | 4.259 | 4.308 | 93,775 | +0.03(+0.73%) |
Jun 03, 2016 | 4.236 | 4.283 | 4.227 | 4.277 | 119,212 | +0.03(+0.82%) |
Jun 02, 2016 | 4.236 | 4.268 | 4.201 | 4.242 | 205,334 | -0.02(-0.50%) |