Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.580 | 4.845 | 4.410 | 4.810 | 1,123,048 | +0.23(+5.02%) |
Aug 30, 2016 | 4.490 | 4.680 | 4.490 | 4.580 | 216,237 | +0.08(+1.78%) |
Aug 29, 2016 | 4.500 | 4.520 | 4.410 | 4.500 | 326,903 | +0.04(+0.90%) |
Aug 26, 2016 | 4.530 | 4.622 | 4.360 | 4.460 | 411,491 | -0.03(-0.67%) |
Aug 25, 2016 | 4.790 | 4.985 | 4.435 | 4.490 | 663,470 | -0.29(-6.07%) |
Aug 24, 2016 | 4.740 | 5.085 | 4.710 | 4.780 | 1,270,483 | +0.02(+0.42%) |
Aug 23, 2016 | 4.730 | 4.830 | 4.610 | 4.760 | 585,380 | +0.05(+1.06%) |
Aug 22, 2016 | 4.340 | 4.730 | 4.280 | 4.710 | 933,693 | +0.40(+9.28%) |
Aug 19, 2016 | 4.350 | 4.380 | 4.240 | 4.310 | 241,007 | -0.05(-1.15%) |
Aug 18, 2016 | 4.280 | 4.410 | 4.210 | 4.360 | 223,067 | +0.08(+1.87%) |
Aug 17, 2016 | 4.510 | 4.530 | 4.280 | 4.280 | 360,204 | -0.23(-5.10%) |
Aug 16, 2016 | 4.640 | 4.640 | 4.490 | 4.510 | 288,326 | -0.15(-3.22%) |
Aug 15, 2016 | 4.570 | 4.670 | 4.540 | 4.660 | 493,221 | +0.12(+2.64%) |
Aug 12, 2016 | 4.470 | 4.620 | 4.400 | 4.540 | 622,117 | +0.07(+1.57%) |
Aug 11, 2016 | 4.320 | 4.470 | 4.230 | 4.470 | 558,754 | +0.18(+4.20%) |
Aug 10, 2016 | 4.450 | 4.450 | 4.200 | 4.290 | 429,291 | -0.16(-3.60%) |
Aug 09, 2016 | 4.310 | 4.500 | 4.250 | 4.450 | 902,998 | +0.18(+4.22%) |
Aug 08, 2016 | 4.300 | 4.550 | 4.207 | 4.270 | 796,345 | +0.06(+1.43%) |
Aug 05, 2016 | 4.150 | 4.295 | 4.100 | 4.210 | 647,363 | +0.05(+1.20%) |
Aug 04, 2016 | 4.240 | 4.350 | 4.140 | 4.160 | 440,333 | -0.07(-1.65%) |
Aug 03, 2016 | 3.950 | 4.230 | 3.915 | 4.230 | 623,884 | +0.27(+6.82%) |
Aug 02, 2016 | 4.070 | 4.090 | 3.880 | 3.960 | 660,380 | -0.12(-2.94%) |
Aug 01, 2016 | 4.010 | 4.190 | 3.990 | 4.080 | 329,580 | +0.09(+2.26%) |
Jul 29, 2016 | 4.010 | 4.120 | 3.960 | 3.990 | 444,557 | -0.03(-0.75%) |
Jul 28, 2016 | 4.180 | 4.210 | 4.010 | 4.020 | 408,720 | -0.16(-3.83%) |
Jul 27, 2016 | 4.050 | 4.220 | 3.980 | 4.180 | 325,726 | +0.16(+3.98%) |
Jul 26, 2016 | 4.060 | 4.090 | 4.010 | 4.020 | 187,597 | -0.04(-0.99%) |
Jul 25, 2016 | 4.120 | 4.190 | 4.010 | 4.060 | 268,701 | -0.06(-1.46%) |
Jul 22, 2016 | 4.100 | 4.230 | 4.020 | 4.120 | 223,873 | +0.00(+0.00%) |
Jul 21, 2016 | 4.120 | 4.270 | 4.090 | 4.120 | 462,447 | +0.02(+0.49%) |
Jul 20, 2016 | 3.930 | 4.120 | 3.880 | 4.100 | 505,509 | +0.18(+4.59%) |
Jul 19, 2016 | 4.040 | 4.040 | 3.890 | 3.920 | 430,767 | -0.13(-3.21%) |
Jul 18, 2016 | 4.030 | 4.090 | 3.911 | 4.050 | 453,068 | +0.03(+0.75%) |
Jul 15, 2016 | 3.810 | 4.060 | 3.760 | 4.020 | 676,287 | +0.21(+5.51%) |
Jul 14, 2016 | 3.820 | 3.880 | 3.710 | 3.810 | 428,913 | +0.01(+0.26%) |
Jul 13, 2016 | 3.900 | 3.950 | 3.800 | 3.800 | 404,250 | -0.06(-1.55%) |
Jul 12, 2016 | 3.950 | 3.980 | 3.830 | 3.860 | 574,757 | -0.07(-1.78%) |
Jul 11, 2016 | 4.000 | 4.010 | 3.890 | 3.930 | 350,273 | -0.06(-1.50%) |
Jul 08, 2016 | 4.060 | 4.030 | 3.950 | 3.990 | 424,789 | -0.04(-0.99%) |
Jul 07, 2016 | 3.970 | 4.065 | 3.935 | 4.030 | 303,529 | +0.19(+4.95%) |
Jul 05, 2016 | 4.020 | 4.020 | 3.810 | 3.840 | 395,033 | -0.22(-5.42%) |
Jul 01, 2016 | 3.900 | 4.060 | 4.060 | 4.060 | 752,100 | +0.13(+3.31%) |
Jun 30, 2016 | 4.030 | 4.040 | 3.900 | 3.930 | 480,573 | -0.09(-2.24%) |
Jun 29, 2016 | 3.900 | 4.040 | 3.830 | 4.020 | 1,028,006 | +0.21(+5.51%) |
Jun 28, 2016 | 3.670 | 3.840 | 3.620 | 3.810 | 1,439,690 | +0.25(+7.02%) |
Jun 27, 2016 | 3.700 | 3.720 | 3.495 | 3.560 | 1,238,377 | -0.17(-4.56%) |
Jun 24, 2016 | 3.600 | 3.740 | 3.570 | 3.730 | 2,136,795 | -0.06(-1.58%) |
Jun 23, 2016 | 3.770 | 3.820 | 3.690 | 3.790 | 543,729 | +0.06(+1.61%) |
Jun 22, 2016 | 3.690 | 3.860 | 3.600 | 3.730 | 451,299 | +0.04(+1.08%) |
Jun 21, 2016 | 3.780 | 3.800 | 3.625 | 3.690 | 500,227 | -0.09(-2.38%) |
Jun 20, 2016 | 3.780 | 3.900 | 3.760 | 3.780 | 599,175 | +0.06(+1.61%) |
Jun 17, 2016 | 3.870 | 3.890 | 3.710 | 3.720 | 1,228,340 | -0.14(-3.63%) |
Jun 16, 2016 | 3.910 | 3.930 | 3.800 | 3.860 | 540,396 | -0.07(-1.78%) |
Jun 15, 2016 | 3.920 | 4.090 | 3.870 | 3.930 | 677,650 | +0.03(+0.77%) |
Jun 14, 2016 | 3.950 | 4.080 | 3.860 | 3.900 | 751,152 | -0.04(-1.02%) |
Jun 13, 2016 | 4.120 | 4.141 | 3.870 | 3.940 | 1,263,846 | -0.20(-4.83%) |
Jun 10, 2016 | 4.500 | 4.580 | 4.110 | 4.140 | 1,685,840 | -0.44(-9.61%) |
Jun 09, 2016 | 4.770 | 4.770 | 4.580 | 4.580 | 655,648 | -0.21(-4.38%) |
Jun 08, 2016 | 4.740 | 4.790 | 4.650 | 4.790 | 860,099 | +0.05(+1.05%) |
Jun 07, 2016 | 4.930 | 4.950 | 4.730 | 4.740 | 898,642 | -0.24(-4.82%) |
Jun 06, 2016 | 4.810 | 5.000 | 4.710 | 4.980 | 1,044,795 | +0.20(+4.18%) |
Jun 03, 2016 | 4.980 | 5.000 | 4.760 | 4.780 | 851,645 | -0.21(-4.21%) |
Jun 02, 2016 | 4.910 | 5.055 | 4.890 | 4.990 | 1,077,436 | +0.07(+1.42%) |