Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.892 | 4.950 | 4.892 | 4.950 | 11,484 | +0.08(+1.75%) |
Aug 30, 2016 | 4.945 | 4.952 | 4.865 | 4.865 | 8,264 | +0.03(+0.57%) |
Aug 29, 2016 | 4.987 | 4.987 | 4.790 | 4.838 | 27,496 | -0.07(-1.53%) |
Aug 26, 2016 | 4.905 | 4.950 | 4.875 | 4.912 | 21,644 | +0.04(+0.92%) |
Aug 25, 2016 | 4.938 | 4.952 | 4.865 | 4.867 | 18,432 | -0.09(-1.82%) |
Aug 24, 2016 | 4.900 | 4.957 | 4.900 | 4.957 | 20,820 | +0.04(+0.76%) |
Aug 23, 2016 | 4.765 | 4.923 | 4.765 | 4.920 | 70,528 | +0.17(+3.69%) |
Aug 22, 2016 | 4.745 | 4.768 | 4.690 | 4.745 | 76,964 | -0.01(-0.32%) |
Aug 19, 2016 | 4.855 | 4.870 | 4.742 | 4.760 | 46,180 | -0.06(-1.19%) |
Aug 18, 2016 | 4.725 | 4.865 | 4.692 | 4.817 | 71,912 | +0.18(+3.83%) |
Aug 17, 2016 | 4.650 | 4.673 | 4.640 | 4.640 | 32,380 | -0.01(-0.16%) |
Aug 16, 2016 | 4.725 | 4.725 | 4.645 | 4.647 | 30,348 | +0.01(+0.16%) |
Aug 15, 2016 | 4.797 | 4.797 | 4.640 | 4.640 | 37,068 | -0.06(-1.17%) |
Aug 12, 2016 | 4.853 | 4.853 | 4.688 | 4.695 | 42,796 | -0.14(-2.95%) |
Aug 11, 2016 | 4.777 | 4.935 | 4.777 | 4.838 | 99,808 | +0.12(+2.49%) |
Aug 10, 2016 | 4.840 | 4.840 | 4.713 | 4.720 | 65,432 | -0.07(-1.51%) |
Aug 09, 2016 | 4.907 | 4.950 | 4.793 | 4.793 | 52,512 | -0.15(-3.08%) |
Aug 08, 2016 | 4.965 | 4.987 | 4.817 | 4.945 | 78,860 | -0.01(-0.25%) |
Aug 05, 2016 | 4.857 | 4.957 | 4.848 | 4.957 | 54,568 | +0.17(+3.50%) |
Aug 04, 2016 | 4.897 | 4.925 | 4.787 | 4.790 | 25,076 | -0.08(-1.69%) |
Aug 03, 2016 | 4.850 | 4.950 | 4.800 | 4.872 | 68,784 | +0.03(+0.67%) |
Aug 02, 2016 | 5.045 | 5.045 | 4.838 | 4.840 | 47,176 | -0.13(-2.71%) |
Aug 01, 2016 | 5.008 | 5.067 | 4.902 | 4.975 | 48,740 | -0.03(-0.65%) |
Jul 29, 2016 | 5.003 | 5.080 | 4.888 | 5.008 | 135,660 | -0.00(-0.10%) |
Jul 28, 2016 | 4.883 | 5.067 | 4.800 | 5.013 | 107,824 | +0.19(+3.94%) |
Jul 27, 2016 | 4.710 | 4.923 | 4.710 | 4.822 | 148,552 | +0.08(+1.63%) |
Jul 26, 2016 | 4.775 | 4.810 | 4.638 | 4.745 | 73,952 | -0.01(-0.16%) |
Jul 25, 2016 | 4.695 | 4.772 | 4.645 | 4.753 | 49,360 | +0.00(+0.00%) |
Jul 22, 2016 | 4.480 | 4.795 | 4.463 | 4.753 | 74,700 | +0.23(+5.09%) |
Jul 21, 2016 | 4.527 | 4.567 | 4.370 | 4.522 | 104,376 | -0.07(-1.42%) |
Jul 20, 2016 | 4.525 | 4.588 | 4.495 | 4.588 | 70,316 | +0.09(+1.97%) |
Jul 19, 2016 | 4.418 | 4.590 | 4.370 | 4.499 | 79,244 | +0.09(+2.13%) |
Jul 18, 2016 | 4.512 | 4.660 | 4.405 | 4.405 | 111,556 | -0.13(-2.81%) |
Jul 15, 2016 | 4.275 | 4.540 | 4.275 | 4.532 | 71,880 | +0.26(+6.21%) |
Jul 14, 2016 | 4.385 | 4.398 | 4.220 | 4.268 | 65,080 | -0.05(-1.16%) |
Jul 13, 2016 | 4.375 | 4.389 | 4.205 | 4.317 | 183,932 | -0.07(-1.65%) |
Jul 12, 2016 | 4.317 | 4.438 | 4.295 | 4.390 | 65,708 | +0.15(+3.54%) |
Jul 11, 2016 | 4.277 | 4.348 | 4.200 | 4.240 | 68,748 | -0.01(-0.29%) |
Jul 08, 2016 | 3.970 | 4.255 | 3.955 | 4.253 | 79,512 | +0.33(+8.34%) |
Jul 07, 2016 | 3.938 | 4.125 | 3.908 | 3.925 | 98,356 | +0.02(+0.45%) |
Jul 05, 2016 | 4.050 | 4.100 | 3.900 | 3.908 | 55,980 | -0.14(-3.52%) |
Jul 01, 2016 | 3.993 | 4.050 | 4.050 | 4.050 | 86,800 | +0.08(+1.95%) |
Jun 30, 2016 | 3.817 | 3.994 | 3.752 | 3.973 | 155,412 | +0.13(+3.38%) |
Jun 29, 2016 | 3.845 | 3.954 | 3.803 | 3.842 | 184,016 | +0.05(+1.39%) |
Jun 28, 2016 | 3.848 | 4.005 | 3.763 | 3.790 | 154,808 | +0.00(+0.13%) |
Jun 27, 2016 | 3.978 | 4.082 | 3.688 | 3.785 | 147,896 | -0.20(-4.96%) |
Jun 24, 2016 | 4.075 | 4.207 | 3.942 | 3.982 | 428,392 | -0.26(-6.18%) |
Jun 23, 2016 | 4.372 | 4.463 | 4.205 | 4.245 | 96,424 | -0.10(-2.30%) |
Jun 22, 2016 | 4.612 | 4.612 | 4.206 | 4.345 | 84,164 | -0.16(-3.50%) |
Jun 21, 2016 | 4.880 | 4.880 | 4.492 | 4.503 | 50,104 | -0.34(-7.07%) |
Jun 20, 2016 | 4.688 | 5.027 | 4.657 | 4.845 | 166,284 | +0.07(+1.41%) |
Jun 17, 2016 | 4.612 | 4.793 | 4.508 | 4.777 | 158,440 | +0.18(+3.92%) |
Jun 16, 2016 | 4.735 | 4.735 | 4.582 | 4.598 | 36,476 | -0.12(-2.60%) |
Jun 15, 2016 | 4.438 | 4.795 | 4.438 | 4.720 | 96,144 | +0.26(+5.89%) |
Jun 14, 2016 | 4.457 | 4.624 | 4.397 | 4.457 | 76,156 | +0.01(+0.17%) |
Jun 13, 2016 | 4.504 | 4.567 | 4.399 | 4.450 | 112,008 | -0.12(-2.73%) |
Jun 10, 2016 | 4.888 | 4.939 | 4.562 | 4.575 | 98,400 | -0.31(-6.39%) |
Jun 09, 2016 | 4.910 | 4.910 | 4.777 | 4.888 | 86,736 | -0.06(-1.31%) |
Jun 08, 2016 | 4.997 | 5.013 | 4.905 | 4.952 | 81,012 | -0.06(-1.10%) |
Jun 07, 2016 | 5.120 | 5.140 | 4.897 | 5.008 | 125,788 | -0.12(-2.29%) |
Jun 06, 2016 | 5.162 | 5.317 | 5.055 | 5.125 | 143,188 | -0.01(-0.24%) |
Jun 03, 2016 | 5.225 | 5.300 | 5.106 | 5.138 | 90,164 | -0.09(-1.77%) |
Jun 02, 2016 | 5.150 | 5.255 | 5.098 | 5.230 | 104,472 | +0.04(+0.67%) |