Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.780 | 4.980 | 4.780 | 4.820 | 21,309 | -0.07(-1.43%) |
Aug 30, 2016 | 4.810 | 5.340 | 4.780 | 4.890 | 420,558 | +0.36(+7.95%) |
Aug 29, 2016 | 4.340 | 4.550 | 4.340 | 4.530 | 404 | +0.00(+0.00%) |
Aug 26, 2016 | 4.530 | 4.530 | 4.530 | 4.530 | 160 | +0.16(+3.66%) |
Aug 25, 2016 | 4.440 | 4.470 | 4.291 | 4.370 | 3,118 | -0.13(-2.89%) |
Aug 24, 2016 | 4.480 | 4.500 | 4.420 | 4.500 | 6,737 | -0.03(-0.66%) |
Aug 23, 2016 | 4.500 | 4.570 | 4.420 | 4.530 | 12,619 | +0.05(+1.12%) |
Aug 22, 2016 | 4.400 | 4.480 | 4.400 | 4.480 | 4,732 | +0.23(+5.41%) |
Aug 19, 2016 | 4.250 | 4.380 | 4.220 | 4.250 | 37,115 | +0.05(+1.19%) |
Aug 18, 2016 | 4.190 | 4.200 | 4.150 | 4.200 | 52,677 | +0.05(+1.20%) |
Aug 17, 2016 | 4.100 | 4.200 | 4.100 | 4.150 | 68,820 | +0.03(+0.73%) |
Aug 16, 2016 | 4.100 | 4.120 | 4.100 | 4.120 | 2,222 | +0.02(+0.49%) |
Aug 11, 2016 | 4.050 | 4.100 | 4.100 | 4.100 | 1,700 | +0.06(+1.49%) |
Aug 09, 2016 | 4.140 | 4.040 | 4.040 | 4.040 | 1,100 | -0.11(-2.65%) |
Aug 08, 2016 | 4.100 | 4.150 | 3.943 | 4.150 | 2,200 | +0.05(+1.22%) |
Aug 05, 2016 | 4.140 | 4.140 | 4.100 | 4.100 | 5,402 | +0.00(+0.00%) |
Aug 04, 2016 | 4.120 | 4.120 | 4.090 | 4.100 | 2,600 | +0.00(+0.00%) |
Aug 03, 2016 | 4.099 | 4.100 | 4.040 | 4.100 | 993 | -0.03(-0.73%) |
Aug 02, 2016 | 4.050 | 4.140 | 4.000 | 4.130 | 10,579 | +0.09(+2.32%) |
Aug 01, 2016 | 4.000 | 4.036 | 4.000 | 4.036 | 2,446 | +0.08(+1.92%) |
Jul 29, 2016 | 3.970 | 3.970 | 3.892 | 3.960 | 375 | +0.00(+0.03%) |
Jul 28, 2016 | 3.990 | 4.000 | 3.880 | 3.959 | 4,721 | -0.01(-0.28%) |
Jul 27, 2016 | 3.930 | 4.000 | 3.930 | 3.970 | 3,100 | +0.03(+0.76%) |
Jul 26, 2016 | 3.970 | 3.980 | 3.930 | 3.940 | 3,628 | -0.02(-0.51%) |
Jul 25, 2016 | 3.960 | 3.960 | 3.884 | 3.960 | 600 | +0.11(+2.86%) |
Jul 22, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 300 | -0.07(-1.79%) |
Jul 21, 2016 | 3.950 | 3.950 | 3.920 | 3.920 | 550 | -0.02(-0.51%) |
Jul 20, 2016 | 3.920 | 3.940 | 3.870 | 3.940 | 1,500 | +0.06(+1.54%) |
Jul 19, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 100 | +0.03(+0.78%) |
Jul 18, 2016 | 3.921 | 3.960 | 3.762 | 3.850 | 927 | -0.08(-2.04%) |
Jul 15, 2016 | 3.890 | 3.949 | 3.890 | 3.930 | 3,099 | +0.01(+0.26%) |
Jul 14, 2016 | 3.990 | 3.990 | 3.920 | 3.920 | 1,250 | +0.12(+3.16%) |
Jul 12, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 600 | +0.10(+2.69%) |
Jul 06, 2016 | 3.670 | 3.700 | 3.700 | 3.700 | 1,400 | +0.07(+1.94%) |
Jul 05, 2016 | 3.650 | 3.670 | 3.630 | 3.630 | 301 | -0.02(-0.55%) |
Jul 01, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | -0.02(-0.54%) |
Jun 30, 2016 | 3.660 | 3.660 | 3.660 | 3.670 | 700 | -0.01(-0.27%) |
Jun 29, 2016 | 3.660 | 3.680 | 3.660 | 3.680 | 400 | +0.03(+0.82%) |
Jun 28, 2016 | 3.650 | 3.669 | 3.630 | 3.650 | 2,850 | +0.03(+0.83%) |
Jun 27, 2016 | 3.640 | 3.640 | 3.600 | 3.620 | 860 | -0.03(-0.82%) |
Jun 24, 2016 | 3.626 | 3.700 | 3.626 | 3.650 | 800 | -0.03(-0.82%) |
Jun 23, 2016 | 3.840 | 3.840 | 3.671 | 3.680 | 11,170 | -0.02(-0.44%) |
Jun 22, 2016 | 3.780 | 3.860 | 3.668 | 3.696 | 7,650 | -0.02(-0.64%) |
Jun 21, 2016 | 3.800 | 3.830 | 3.660 | 3.720 | 43,098 | -0.08(-2.11%) |
Jun 20, 2016 | 3.890 | 3.890 | 3.730 | 3.800 | 42,422 | -0.03(-0.78%) |
Jun 17, 2016 | 3.810 | 3.870 | 3.810 | 3.830 | 5,200 | +0.09(+2.41%) |
Jun 16, 2016 | 3.730 | 3.780 | 3.650 | 3.740 | 33,304 | +0.01(+0.27%) |
Jun 15, 2016 | 3.880 | 4.180 | 3.670 | 3.730 | 48,113 | +0.03(+0.81%) |
Jun 14, 2016 | 3.850 | 3.850 | 3.700 | 3.700 | 2,800 | -0.01(-0.27%) |
Jun 13, 2016 | 3.710 | 3.710 | 3.710 | 3.710 | 1,325 | -0.04(-1.07%) |
Jun 10, 2016 | 3.759 | 3.759 | 3.750 | 3.750 | 300 | +0.04(+1.08%) |
Jun 07, 2016 | 3.780 | 3.710 | 3.710 | 3.710 | 4,900 | -0.01(-0.36%) |
Jun 06, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 150 | +0.01(+0.36%) |
Jun 03, 2016 | 3.990 | 3.990 | 3.710 | 3.710 | 15,071 | -0.04(-1.07%) |