Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.500 | 4.546 | 4.455 | 4.475 | 1,881,970 | -0.06(-1.34%) |
Aug 30, 2016 | 4.576 | 4.606 | 4.521 | 4.536 | 971,132 | -0.02(-0.33%) |
Aug 29, 2016 | 4.531 | 4.601 | 4.490 | 4.551 | 898,670 | -0.01(-0.22%) |
Aug 26, 2016 | 4.657 | 4.723 | 4.546 | 4.561 | 1,762,180 | -0.06(-1.31%) |
Aug 25, 2016 | 4.541 | 4.642 | 4.516 | 4.622 | 1,741,841 | +0.08(+1.67%) |
Aug 24, 2016 | 4.541 | 4.599 | 4.505 | 4.546 | 931,147 | -0.04(-0.77%) |
Aug 23, 2016 | 4.526 | 4.611 | 4.480 | 4.581 | 1,417,317 | +0.07(+1.57%) |
Aug 22, 2016 | 4.606 | 4.606 | 4.445 | 4.510 | 872,975 | -0.17(-3.56%) |
Aug 19, 2016 | 4.657 | 4.707 | 4.627 | 4.677 | 1,344,698 | +0.01(+0.11%) |
Aug 18, 2016 | 4.606 | 4.692 | 4.606 | 4.672 | 1,900,406 | +0.10(+2.10%) |
Aug 17, 2016 | 4.394 | 4.606 | 4.367 | 4.576 | 2,598,004 | +0.17(+3.90%) |
Aug 16, 2016 | 4.243 | 4.435 | 4.233 | 4.404 | 2,504,021 | +0.13(+2.95%) |
Aug 15, 2016 | 4.233 | 4.303 | 4.223 | 4.278 | 1,016,672 | +0.07(+1.56%) |
Aug 12, 2016 | 4.303 | 4.319 | 4.207 | 4.212 | 1,064,414 | -0.07(-1.65%) |
Aug 11, 2016 | 4.202 | 4.298 | 4.185 | 4.283 | 2,386,396 | +0.12(+2.91%) |
Aug 10, 2016 | 4.218 | 4.254 | 4.157 | 4.162 | 1,207,772 | -0.03(-0.72%) |
Aug 09, 2016 | 4.263 | 4.288 | 4.177 | 4.192 | 1,100,069 | -0.04(-0.95%) |
Aug 08, 2016 | 4.142 | 4.255 | 4.142 | 4.233 | 1,526,614 | +0.13(+3.07%) |
Aug 05, 2016 | 4.076 | 4.116 | 4.036 | 4.106 | 1,336,118 | +0.04(+0.99%) |
Aug 04, 2016 | 4.031 | 4.116 | 3.995 | 4.066 | 1,238,967 | +0.03(+0.75%) |
Aug 03, 2016 | 3.960 | 4.046 | 3.866 | 4.036 | 2,770,533 | +0.08(+2.04%) |
Aug 02, 2016 | 4.137 | 4.192 | 3.914 | 3.955 | 2,840,889 | -0.13(-3.21%) |
Aug 01, 2016 | 4.258 | 4.268 | 4.076 | 4.086 | 1,948,402 | -0.23(-5.38%) |
Jul 29, 2016 | 4.212 | 4.336 | 4.202 | 4.319 | 2,355,372 | +0.08(+1.79%) |
Jul 28, 2016 | 4.349 | 4.364 | 4.218 | 4.243 | 1,562,576 | -0.12(-2.67%) |
Jul 27, 2016 | 4.440 | 4.485 | 4.324 | 4.359 | 1,350,369 | -0.08(-1.71%) |
Jul 26, 2016 | 4.460 | 4.505 | 4.389 | 4.435 | 1,458,353 | -0.04(-0.79%) |
Jul 25, 2016 | 4.622 | 4.622 | 4.470 | 4.470 | 1,909,228 | -0.21(-4.43%) |
Jul 22, 2016 | 4.687 | 4.707 | 4.627 | 4.677 | 1,292,965 | -0.01(-0.11%) |
Jul 21, 2016 | 4.662 | 4.773 | 4.581 | 4.682 | 3,352,412 | +0.08(+1.76%) |
Jul 20, 2016 | 4.738 | 4.738 | 4.536 | 4.601 | 2,182,534 | -0.18(-3.80%) |
Jul 19, 2016 | 4.874 | 4.874 | 4.773 | 4.783 | 1,121,677 | -0.10(-2.07%) |
Jul 18, 2016 | 4.793 | 4.884 | 4.773 | 4.884 | 842,250 | +0.05(+1.04%) |
Jul 15, 2016 | 4.904 | 4.904 | 4.788 | 4.834 | 1,790,670 | -0.05(-1.03%) |
Jul 14, 2016 | 4.849 | 4.884 | 4.808 | 4.884 | 1,725,895 | +0.10(+2.00%) |
Jul 13, 2016 | 4.808 | 4.851 | 4.748 | 4.788 | 2,626,921 | -0.03(-0.63%) |
Jul 12, 2016 | 4.733 | 4.849 | 4.733 | 4.819 | 1,762,683 | +0.12(+2.58%) |
Jul 11, 2016 | 4.702 | 4.743 | 4.662 | 4.697 | 1,481,131 | +0.03(+0.65%) |
Jul 08, 2016 | 4.662 | 4.707 | 4.606 | 4.667 | 1,600,359 | +0.10(+2.10%) |
Jul 07, 2016 | 4.758 | 4.803 | 4.546 | 4.571 | 2,754,821 | -0.07(-1.42%) |
Jul 06, 2016 | 4.601 | 4.657 | 4.541 | 4.637 | 1,747,305 | -0.01(-0.11%) |
Jul 05, 2016 | 4.743 | 4.793 | 4.629 | 4.642 | 2,020,434 | -0.22(-4.57%) |
Jul 01, 2016 | 4.844 | 4.864 | 4.864 | 4.864 | 2,091,505 | +0.04(+0.73%) |
Jun 30, 2016 | 4.839 | 4.839 | 4.766 | 4.829 | 1,650,913 | -0.02(-0.42%) |
Jun 29, 2016 | 4.778 | 4.879 | 4.713 | 4.849 | 1,307,847 | +0.14(+3.00%) |
Jun 28, 2016 | 4.667 | 4.723 | 4.632 | 4.707 | 1,345,997 | +0.17(+3.79%) |
Jun 27, 2016 | 4.657 | 4.702 | 4.505 | 4.536 | 2,316,830 | -0.20(-4.16%) |
Jun 24, 2016 | 4.733 | 4.776 | 4.672 | 4.733 | 2,868,559 | -0.22(-4.39%) |
Jun 23, 2016 | 4.945 | 5.056 | 4.920 | 4.950 | 1,321,871 | +0.09(+1.87%) |
Jun 22, 2016 | 4.864 | 4.915 | 4.849 | 4.859 | 2,234,964 | +0.02(+0.42%) |
Jun 21, 2016 | 4.803 | 4.849 | 4.781 | 4.839 | 2,354,101 | +0.01(+0.21%) |
Jun 20, 2016 | 4.899 | 4.909 | 4.803 | 4.829 | 1,824,238 | +0.03(+0.53%) |
Jun 17, 2016 | 4.783 | 4.814 | 4.743 | 4.803 | 3,269,154 | +0.11(+2.26%) |
Jun 16, 2016 | 4.657 | 4.733 | 4.594 | 4.697 | 2,244,782 | -0.02(-0.43%) |
Jun 15, 2016 | 4.642 | 4.788 | 4.632 | 4.718 | 1,595,125 | +0.04(+0.86%) |
Jun 14, 2016 | 4.702 | 4.763 | 4.647 | 4.677 | 1,504,408 | -0.05(-0.96%) |
Jun 13, 2016 | 4.738 | 4.786 | 4.687 | 4.723 | 1,816,485 | -0.08(-1.68%) |
Jun 10, 2016 | 4.950 | 4.950 | 4.793 | 4.803 | 2,235,548 | -0.25(-4.90%) |
Jun 09, 2016 | 4.940 | 5.056 | 4.909 | 5.051 | 3,286,660 | +0.04(+0.81%) |
Jun 08, 2016 | 4.955 | 5.076 | 4.940 | 5.011 | 3,087,230 | +0.13(+2.59%) |
Jun 07, 2016 | 4.834 | 4.894 | 4.733 | 4.884 | 2,841,540 | +0.10(+2.00%) |
Jun 06, 2016 | 4.677 | 4.793 | 4.675 | 4.788 | 1,467,656 | +0.17(+3.61%) |
Jun 03, 2016 | 4.566 | 4.642 | 4.536 | 4.622 | 1,601,391 | +0.09(+1.89%) |
Jun 02, 2016 | 4.364 | 4.541 | 4.293 | 4.536 | 2,440,580 | +0.11(+2.51%) |