Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.886 | 4.902 | 4.749 | 4.810 | 29,067 | -0.11(-2.18%) |
Aug 30, 2016 | 4.871 | 5.010 | 4.828 | 4.917 | 32,774 | +0.05(+1.10%) |
Aug 29, 2016 | 4.856 | 4.917 | 4.856 | 4.863 | 32,402 | +0.01(+0.16%) |
Aug 26, 2016 | 4.948 | 4.993 | 4.764 | 4.856 | 27,802 | -0.08(-1.70%) |
Aug 25, 2016 | 4.917 | 4.970 | 4.917 | 4.940 | 39,491 | +0.03(+0.62%) |
Aug 24, 2016 | 4.952 | 4.993 | 4.856 | 4.909 | 30,694 | +0.01(+0.16%) |
Aug 23, 2016 | 4.840 | 5.044 | 4.840 | 4.902 | 27,090 | +0.02(+0.47%) |
Aug 22, 2016 | 4.940 | 4.940 | 4.756 | 4.879 | 29,489 | -0.03(-0.62%) |
Aug 19, 2016 | 4.810 | 4.925 | 4.741 | 4.909 | 78,583 | +0.09(+1.90%) |
Aug 18, 2016 | 4.756 | 4.863 | 4.750 | 4.818 | 38,399 | +0.06(+1.29%) |
Aug 17, 2016 | 4.856 | 4.909 | 4.741 | 4.756 | 69,158 | -0.08(-1.58%) |
Aug 16, 2016 | 4.932 | 5.123 | 4.820 | 4.833 | 121,731 | -0.06(-1.25%) |
Aug 15, 2016 | 4.565 | 5.001 | 4.519 | 4.894 | 135,722 | +0.28(+5.96%) |
Aug 12, 2016 | 4.634 | 4.717 | 4.405 | 4.619 | 118,804 | +0.02(+0.33%) |
Aug 11, 2016 | 4.733 | 4.733 | 4.481 | 4.603 | 93,933 | -0.10(-2.11%) |
Aug 10, 2016 | 4.741 | 4.963 | 4.688 | 4.703 | 70,346 | -0.11(-2.38%) |
Aug 09, 2016 | 5.009 | 5.009 | 4.672 | 4.818 | 124,442 | -0.19(-3.82%) |
Aug 08, 2016 | 5.422 | 5.429 | 4.986 | 5.009 | 93,731 | -0.45(-8.26%) |
Aug 05, 2016 | 5.504 | 5.567 | 5.353 | 5.460 | 41,397 | +0.01(+0.14%) |
Aug 04, 2016 | 5.208 | 5.620 | 5.208 | 5.452 | 32,660 | -0.05(-0.97%) |
Aug 03, 2016 | 5.636 | 5.636 | 5.208 | 5.506 | 28,232 | -0.08(-1.50%) |
Aug 02, 2016 | 5.605 | 5.758 | 5.360 | 5.590 | 65,650 | -0.02(-0.27%) |
Aug 01, 2016 | 5.812 | 5.812 | 5.521 | 5.605 | 57,517 | -0.18(-3.17%) |
Jul 29, 2016 | 5.590 | 5.880 | 5.521 | 5.789 | 64,763 | +0.19(+3.42%) |
Jul 28, 2016 | 5.773 | 5.888 | 5.575 | 5.598 | 45,142 | -0.16(-2.79%) |
Jul 27, 2016 | 5.796 | 5.819 | 5.674 | 5.758 | 58,355 | -0.04(-0.66%) |
Jul 26, 2016 | 5.689 | 5.896 | 5.643 | 5.796 | 62,757 | +0.14(+2.43%) |
Jul 25, 2016 | 5.750 | 5.858 | 5.613 | 5.659 | 121,582 | -0.28(-4.64%) |
Jul 22, 2016 | 6.140 | 6.140 | 5.842 | 5.934 | 65,567 | -0.19(-3.12%) |
Jul 21, 2016 | 5.880 | 6.137 | 5.819 | 6.125 | 106,816 | +0.25(+4.30%) |
Jul 20, 2016 | 5.781 | 5.957 | 5.754 | 5.873 | 54,276 | +0.08(+1.45%) |
Jul 19, 2016 | 5.674 | 5.865 | 5.632 | 5.789 | 85,195 | +0.04(+0.66%) |
Jul 18, 2016 | 5.972 | 5.995 | 5.628 | 5.750 | 194,359 | -0.29(-4.81%) |
Jul 15, 2016 | 6.064 | 6.133 | 5.942 | 6.041 | 85,943 | -0.02(-0.25%) |
Jul 14, 2016 | 6.041 | 6.140 | 5.957 | 6.056 | 97,957 | +0.00(+0.00%) |
Jul 13, 2016 | 6.095 | 6.179 | 5.972 | 6.056 | 89,457 | -0.03(-0.50%) |
Jul 12, 2016 | 6.140 | 6.156 | 6.049 | 6.087 | 104,630 | -0.03(-0.50%) |
Jul 11, 2016 | 5.926 | 6.118 | 5.880 | 6.118 | 93,440 | +0.16(+2.70%) |
Jul 08, 2016 | 5.965 | 6.194 | 6.018 | 5.957 | 143,520 | -0.06(-1.02%) |
Jul 07, 2016 | 5.835 | 6.041 | 5.598 | 6.018 | 117,010 | +0.24(+4.10%) |
Jul 05, 2016 | 5.559 | 5.965 | 5.529 | 5.781 | 399,155 | +0.10(+1.75%) |
Jul 01, 2016 | 5.506 | 5.682 | 5.682 | 5.682 | 169,741 | +0.16(+2.91%) |
Jun 30, 2016 | 5.452 | 5.620 | 5.452 | 5.521 | 141,238 | +0.07(+1.26%) |
Jun 29, 2016 | 5.238 | 5.506 | 5.185 | 5.452 | 131,183 | +0.31(+6.10%) |
Jun 28, 2016 | 5.116 | 5.322 | 5.108 | 5.139 | 103,337 | +0.06(+1.20%) |
Jun 27, 2016 | 4.825 | 5.142 | 4.733 | 5.078 | 239,852 | +0.44(+9.39%) |
Jun 24, 2016 | 4.649 | 4.917 | 4.535 | 4.642 | 1,321,171 | -0.14(-2.88%) |
Jun 23, 2016 | 4.733 | 4.825 | 4.649 | 4.779 | 133,906 | +0.08(+1.79%) |
Jun 22, 2016 | 4.710 | 4.825 | 4.603 | 4.695 | 107,711 | -0.02(-0.32%) |
Jun 21, 2016 | 4.649 | 4.802 | 4.481 | 4.710 | 102,140 | +0.08(+1.82%) |
Jun 20, 2016 | 4.672 | 4.756 | 4.558 | 4.626 | 250,880 | +0.07(+1.51%) |
Jun 17, 2016 | 5.062 | 5.062 | 4.535 | 4.558 | 189,849 | -0.20(-4.18%) |
Jun 16, 2016 | 4.772 | 5.070 | 4.692 | 4.756 | 131,270 | -0.02(-0.48%) |
Jun 15, 2016 | 4.688 | 4.818 | 4.688 | 4.779 | 83,361 | +0.09(+1.96%) |
Jun 14, 2016 | 4.902 | 4.932 | 4.688 | 4.688 | 63,862 | -0.16(-3.39%) |
Jun 13, 2016 | 4.943 | 5.087 | 4.776 | 4.852 | 81,022 | -0.02(-0.47%) |
Jun 10, 2016 | 5.049 | 5.109 | 4.776 | 4.875 | 56,764 | -0.17(-3.45%) |
Jun 09, 2016 | 5.268 | 5.291 | 4.981 | 5.049 | 32,713 | -0.20(-3.89%) |
Jun 08, 2016 | 5.389 | 5.465 | 5.208 | 5.253 | 28,248 | -0.08(-1.56%) |
Jun 07, 2016 | 5.283 | 5.427 | 5.209 | 5.336 | 48,326 | +0.08(+1.59%) |
Jun 06, 2016 | 5.299 | 5.359 | 5.147 | 5.253 | 61,809 | -0.02(-0.29%) |
Jun 03, 2016 | 5.132 | 5.283 | 5.056 | 5.268 | 121,863 | +0.19(+3.73%) |
Jun 02, 2016 | 4.852 | 5.109 | 4.731 | 5.079 | 132,263 | +0.16(+3.23%) |