Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.580 | 4.660 | 4.580 | 4.600 | 11,228,130 | -0.03(-0.65%) |
Aug 30, 2016 | 4.650 | 4.710 | 4.620 | 4.630 | 12,556,516 | -0.03(-0.64%) |
Aug 29, 2016 | 4.640 | 4.710 | 4.620 | 4.660 | 13,946,869 | +0.05(+1.08%) |
Aug 26, 2016 | 4.650 | 4.670 | 4.600 | 4.610 | 14,266,664 | -0.01(-0.22%) |
Aug 25, 2016 | 4.670 | 4.690 | 4.610 | 4.620 | 9,960,234 | -0.04(-0.86%) |
Aug 24, 2016 | 4.650 | 4.700 | 4.640 | 4.660 | 11,191,564 | +0.01(+0.22%) |
Aug 23, 2016 | 4.690 | 4.700 | 4.620 | 4.650 | 12,520,912 | +0.01(+0.22%) |
Aug 22, 2016 | 4.720 | 4.720 | 4.610 | 4.640 | 17,513,366 | -0.05(-1.07%) |
Aug 19, 2016 | 4.800 | 4.810 | 4.660 | 4.690 | 16,956,728 | -0.09(-1.88%) |
Aug 18, 2016 | 4.770 | 4.790 | 4.710 | 4.780 | 17,829,502 | +0.06(+1.27%) |
Aug 17, 2016 | 4.850 | 4.870 | 4.710 | 4.720 | 28,258,896 | -0.13(-2.68%) |
Aug 16, 2016 | 4.910 | 4.910 | 4.840 | 4.850 | 13,670,360 | -0.05(-1.02%) |
Aug 15, 2016 | 4.850 | 4.900 | 4.830 | 4.900 | 15,472,785 | +0.05(+1.03%) |
Aug 12, 2016 | 4.850 | 4.870 | 4.820 | 4.850 | 14,199,375 | +0.00(+0.00%) |
Aug 11, 2016 | 4.910 | 4.940 | 4.810 | 4.850 | 15,006,327 | -0.03(-0.61%) |
Aug 10, 2016 | 4.960 | 4.970 | 4.860 | 4.880 | 17,018,884 | -0.07(-1.41%) |
Aug 09, 2016 | 4.950 | 4.980 | 4.880 | 4.950 | 16,060,616 | +0.02(+0.41%) |
Aug 08, 2016 | 4.880 | 4.950 | 4.865 | 4.930 | 14,709,823 | +0.07(+1.44%) |
Aug 05, 2016 | 4.960 | 4.980 | 4.850 | 4.860 | 22,395,002 | -0.06(-1.32%) |
Aug 04, 2016 | 4.880 | 4.960 | 4.770 | 4.925 | 27,512,364 | +0.10(+2.18%) |
Aug 03, 2016 | 4.850 | 4.870 | 4.760 | 4.820 | 27,920,700 | -0.03(-0.62%) |
Aug 02, 2016 | 4.930 | 4.940 | 4.660 | 4.850 | 70,064,624 | -0.23(-4.53%) |
Aug 01, 2016 | 5.200 | 5.220 | 5.060 | 5.080 | 22,512,684 | -0.12(-2.31%) |
Jul 29, 2016 | 5.100 | 5.200 | 5.095 | 5.200 | 14,295,556 | +0.11(+2.16%) |
Jul 28, 2016 | 5.090 | 5.140 | 5.080 | 5.090 | 9,470,940 | +0.00(+0.00%) |
Jul 27, 2016 | 5.150 | 5.170 | 5.070 | 5.090 | 13,254,564 | -0.06(-1.17%) |
Jul 26, 2016 | 5.150 | 5.190 | 5.110 | 5.150 | 7,036,011 | +0.02(+0.39%) |
Jul 25, 2016 | 5.170 | 5.200 | 5.130 | 5.130 | 10,026,557 | -0.04(-0.77%) |
Jul 22, 2016 | 5.110 | 5.200 | 5.080 | 5.170 | 12,124,168 | +0.07(+1.37%) |
Jul 21, 2016 | 5.050 | 5.150 | 5.044 | 5.100 | 15,305,483 | +0.06(+1.19%) |
Jul 20, 2016 | 5.050 | 5.060 | 4.980 | 5.040 | 10,299,182 | +0.02(+0.40%) |
Jul 19, 2016 | 5.170 | 5.180 | 5.020 | 5.020 | 16,074,355 | -0.18(-3.46%) |
Jul 18, 2016 | 5.100 | 5.210 | 5.010 | 5.200 | 18,996,956 | +0.03(+0.58%) |
Jul 15, 2016 | 5.130 | 5.170 | 5.110 | 5.170 | 11,643,473 | +0.06(+1.17%) |
Jul 14, 2016 | 5.090 | 5.130 | 5.060 | 5.110 | 12,099,056 | +0.05(+0.99%) |
Jul 13, 2016 | 5.070 | 5.130 | 5.000 | 5.060 | 11,935,821 | +0.02(+0.40%) |
Jul 12, 2016 | 4.960 | 5.140 | 4.940 | 5.040 | 17,159,632 | +0.12(+2.44%) |
Jul 11, 2016 | 4.970 | 5.020 | 4.900 | 4.920 | 14,997,012 | -0.05(-1.01%) |
Jul 08, 2016 | 4.950 | 5.040 | 4.910 | 4.970 | 13,104,253 | +0.06(+1.22%) |
Jul 07, 2016 | 4.890 | 4.940 | 4.850 | 4.910 | 9,953,961 | -0.07(-1.41%) |
Jul 05, 2016 | 4.940 | 5.000 | 4.860 | 4.980 | 12,801,894 | +0.02(+0.40%) |
Jul 01, 2016 | 4.940 | 4.960 | 4.960 | 4.960 | 8,855,100 | +0.02(+0.40%) |
Jun 30, 2016 | 4.940 | 4.940 | 4.800 | 4.940 | 14,303,250 | +0.09(+1.86%) |
Jun 29, 2016 | 4.890 | 4.890 | 4.780 | 4.850 | 17,053,042 | +0.11(+2.32%) |
Jun 28, 2016 | 4.700 | 4.760 | 4.680 | 4.740 | 16,222,193 | +0.14(+3.04%) |
Jun 27, 2016 | 4.880 | 4.910 | 4.570 | 4.600 | 24,761,604 | -0.27(-5.54%) |
Jun 24, 2016 | 4.920 | 5.050 | 4.830 | 4.870 | 26,870,876 | -0.23(-4.51%) |
Jun 23, 2016 | 5.170 | 5.180 | 5.035 | 5.100 | 13,295,718 | +0.01(+0.29%) |
Jun 22, 2016 | 5.190 | 5.220 | 5.070 | 5.085 | 22,433,232 | -0.12(-2.40%) |
Jun 21, 2016 | 5.170 | 5.210 | 5.090 | 5.210 | 10,720,120 | +0.04(+0.77%) |
Jun 20, 2016 | 5.160 | 5.200 | 5.140 | 5.170 | 14,614,305 | +0.06(+1.17%) |
Jun 17, 2016 | 5.040 | 5.145 | 5.020 | 5.110 | 18,634,880 | +0.07(+1.39%) |
Jun 16, 2016 | 4.840 | 5.070 | 4.840 | 5.040 | 17,525,420 | +0.18(+3.70%) |
Jun 15, 2016 | 4.910 | 4.980 | 4.820 | 4.860 | 19,216,088 | +0.03(+0.62%) |
Jun 14, 2016 | 4.870 | 4.900 | 4.750 | 4.830 | 17,159,084 | -0.04(-0.82%) |
Jun 13, 2016 | 4.970 | 5.050 | 4.870 | 4.870 | 18,954,180 | -0.24(-4.70%) |
Jun 10, 2016 | 5.110 | 5.130 | 5.040 | 5.110 | 13,416,937 | -0.01(-0.20%) |
Jun 09, 2016 | 5.210 | 5.240 | 5.110 | 5.120 | 10,560,874 | -0.08(-1.54%) |
Jun 08, 2016 | 5.230 | 5.270 | 5.190 | 5.200 | 8,946,672 | -0.01(-0.19%) |
Jun 07, 2016 | 5.220 | 5.270 | 5.160 | 5.210 | 16,625,197 | +0.02(+0.39%) |
Jun 06, 2016 | 5.240 | 5.300 | 5.170 | 5.190 | 15,016,186 | -0.04(-0.76%) |
Jun 03, 2016 | 5.070 | 5.240 | 5.070 | 5.230 | 9,577,997 | +0.07(+1.36%) |
Jun 02, 2016 | 5.080 | 5.170 | 5.020 | 5.160 | 9,540,740 | +0.09(+1.78%) |