Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.668 | 4.668 | 4.547 | 4.600 | 7,995 | -0.10(-2.22%) |
Aug 30, 2016 | 4.772 | 4.821 | 4.652 | 4.704 | 18,693 | -0.03(-0.66%) |
Aug 29, 2016 | 4.861 | 4.861 | 4.736 | 4.736 | 44,442 | +0.04(+0.91%) |
Aug 26, 2016 | 4.595 | 4.870 | 4.595 | 4.693 | 54,003 | +0.06(+1.35%) |
Aug 25, 2016 | 4.654 | 4.654 | 4.605 | 4.631 | 1,249 | -0.04(-0.78%) |
Aug 24, 2016 | 4.787 | 4.787 | 4.589 | 4.667 | 6,892 | +0.05(+1.01%) |
Aug 23, 2016 | 4.563 | 4.714 | 4.563 | 4.620 | 10,924 | +0.06(+1.25%) |
Aug 22, 2016 | 4.813 | 4.813 | 4.563 | 4.563 | 9,142 | -0.18(-3.84%) |
Aug 19, 2016 | 4.834 | 4.931 | 4.683 | 4.745 | 6,186 | -0.08(-1.62%) |
Aug 18, 2016 | 4.814 | 4.867 | 4.814 | 4.823 | 4,974 | +0.04(+0.76%) |
Aug 17, 2016 | 4.917 | 5.044 | 4.412 | 4.787 | 24,762 | -0.19(-3.87%) |
Aug 16, 2016 | 5.057 | 5.281 | 4.979 | 4.979 | 58,297 | -0.08(-1.54%) |
Aug 12, 2016 | 5.307 | 5.307 | 5.042 | 5.057 | 676 | -0.05(-1.02%) |
Aug 11, 2016 | 5.047 | 5.219 | 5.047 | 5.109 | 5,095 | +0.06(+1.24%) |
Aug 10, 2016 | 5.068 | 5.068 | 5.047 | 5.047 | 1,258 | -0.09(-1.82%) |
Aug 09, 2016 | 4.961 | 5.141 | 4.814 | 5.141 | 27,637 | -0.09(-1.69%) |
Aug 08, 2016 | 4.865 | 5.229 | 4.558 | 5.229 | 85,558 | +0.45(+9.48%) |
Aug 05, 2016 | 4.672 | 4.938 | 4.609 | 4.776 | 65,677 | +0.25(+5.64%) |
Aug 03, 2016 | 4.792 | 4.792 | 4.397 | 4.521 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.724 | 4.865 | 4.553 | 4.610 | 21,954 | -0.10(-2.10%) |
Aug 01, 2016 | 4.984 | 5.005 | 4.646 | 4.709 | 67,178 | -0.24(-4.84%) |
Jul 29, 2016 | 4.990 | 5.031 | 4.932 | 4.948 | 16,084 | -0.10(-1.96%) |
Jul 28, 2016 | 5.099 | 5.193 | 5.042 | 5.047 | 8,264 | -0.01(-0.21%) |
Jul 27, 2016 | 5.099 | 5.198 | 5.052 | 5.057 | 14,466 | -0.01(-0.16%) |
Jul 26, 2016 | 5.066 | 5.241 | 5.065 | 5.065 | 6,692 | -0.00(-0.00%) |
Jul 25, 2016 | 5.117 | 5.220 | 5.048 | 5.065 | 8,166 | -0.14(-2.68%) |
Jul 22, 2016 | 5.248 | 5.248 | 5.187 | 5.205 | 1,356 | -0.01(-0.19%) |
Jul 21, 2016 | 5.102 | 5.215 | 5.102 | 5.215 | 3,677 | +0.14(+2.85%) |
Jul 20, 2016 | 5.345 | 5.381 | 5.071 | 5.071 | 12,293 | +0.04(+0.72%) |
Jul 19, 2016 | 5.153 | 5.153 | 5.029 | 5.034 | 6,984 | +0.02(+0.41%) |
Jul 18, 2016 | 5.055 | 5.055 | 4.967 | 5.014 | 5,258 | -0.03(-0.51%) |
Jul 15, 2016 | 5.164 | 5.164 | 4.998 | 5.040 | 10,764 | -0.06(-1.22%) |
Jul 14, 2016 | 5.241 | 5.350 | 5.050 | 5.102 | 11,281 | -0.29(-5.46%) |
Jul 13, 2016 | 5.381 | 5.696 | 5.215 | 5.396 | 37,612 | +0.08(+1.55%) |
Jul 12, 2016 | 5.298 | 5.412 | 5.043 | 5.314 | 15,701 | +0.25(+5.01%) |
Jul 11, 2016 | 5.345 | 5.553 | 5.002 | 5.060 | 16,675 | -0.34(-6.23%) |
Jul 08, 2016 | 5.272 | 5.169 | 5.169 | 5.396 | 25,940 | +0.23(+4.40%) |
Jul 07, 2016 | 5.401 | 5.511 | 5.117 | 5.169 | 20,323 | -0.25(-4.67%) |
Jul 06, 2016 | 5.298 | 5.427 | 5.298 | 5.422 | 4,424 | +0.28(+5.53%) |
Jul 05, 2016 | 5.448 | 5.525 | 5.029 | 5.138 | 18,116 | -0.38(-6.84%) |
Jul 01, 2016 | 5.681 | 5.515 | 5.515 | 5.515 | 3,869 | -0.08(-1.48%) |
Jun 30, 2016 | 5.618 | 5.706 | 5.298 | 5.598 | 35,675 | +0.14(+2.56%) |
Jun 29, 2016 | 5.737 | 5.763 | 5.417 | 5.458 | 17,808 | -0.21(-3.70%) |
Jun 28, 2016 | 5.314 | 5.779 | 5.314 | 5.668 | 31,788 | +0.52(+10.05%) |
Jun 27, 2016 | 5.243 | 5.372 | 5.073 | 5.150 | 19,766 | +0.09(+1.83%) |
Jun 24, 2016 | 5.021 | 5.238 | 4.769 | 5.058 | 34,081 | +0.04(+0.72%) |
Jun 23, 2016 | 5.305 | 5.421 | 4.888 | 5.021 | 21,624 | +0.11(+2.31%) |
Jun 22, 2016 | 5.145 | 5.145 | 4.839 | 4.908 | 4,766 | -0.26(-5.03%) |
Jun 21, 2016 | 5.356 | 5.547 | 5.144 | 5.168 | 8,321 | -0.05(-0.94%) |
Jun 20, 2016 | 4.615 | 5.301 | 4.615 | 5.217 | 12,296 | +0.58(+12.56%) |
Jun 17, 2016 | 4.342 | 4.769 | 4.321 | 4.635 | 49,077 | +0.30(+6.89%) |
Jun 16, 2016 | 4.280 | 4.429 | 4.239 | 4.337 | 17,426 | +0.10(+2.43%) |
Jun 15, 2016 | 4.331 | 4.522 | 4.151 | 4.234 | 19,859 | -0.03(-0.60%) |
Jun 14, 2016 | 4.393 | 4.393 | 4.254 | 4.259 | 2,326 | -0.18(-3.95%) |
Jun 13, 2016 | 4.625 | 4.625 | 4.223 | 4.434 | 30,357 | -0.11(-2.49%) |
Jun 10, 2016 | 4.718 | 4.718 | 4.548 | 4.548 | 1,829 | -0.19(-4.02%) |
Jun 09, 2016 | 4.779 | 4.808 | 4.692 | 4.738 | 8,519 | +0.02(+0.33%) |
Jun 08, 2016 | 4.733 | 5.068 | 4.656 | 4.723 | 45,706 | +0.10(+2.23%) |
Jun 07, 2016 | 4.197 | 4.671 | 4.197 | 4.620 | 33,974 | +0.47(+11.43%) |
Jun 06, 2016 | 5.233 | 5.758 | 3.997 | 4.146 | 12,259 | +0.06(+1.39%) |
Jun 03, 2016 | 4.038 | 4.120 | 3.945 | 4.089 | 29,282 | +0.19(+4.96%) |
Jun 02, 2016 | 3.873 | 4.004 | 3.873 | 3.896 | 1,190 | +0.02(+0.60%) |