Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.580 | 4.600 | 4.450 | 4.570 | 25,614 | +0.03(+0.66%) |
Aug 30, 2016 | 4.510 | 4.590 | 4.480 | 4.540 | 14,959 | -0.04(-0.87%) |
Aug 29, 2016 | 4.560 | 4.580 | 4.539 | 4.580 | 10,412 | +0.02(+0.44%) |
Aug 26, 2016 | 4.580 | 4.640 | 4.560 | 4.560 | 8,646 | -0.04(-0.87%) |
Aug 25, 2016 | 4.590 | 4.630 | 4.580 | 4.600 | 13,319 | -0.02(-0.43%) |
Aug 24, 2016 | 4.740 | 4.756 | 4.600 | 4.620 | 9,765 | -0.14(-2.94%) |
Aug 23, 2016 | 4.750 | 4.780 | 4.700 | 4.760 | 9,459 | +0.02(+0.42%) |
Aug 22, 2016 | 4.740 | 4.750 | 4.700 | 4.740 | 8,017 | +0.00(+0.00%) |
Aug 19, 2016 | 4.790 | 4.790 | 4.740 | 4.740 | 26,044 | -0.05(-1.04%) |
Aug 18, 2016 | 4.790 | 4.790 | 4.680 | 4.790 | 43,053 | +0.01(+0.21%) |
Aug 17, 2016 | 4.790 | 4.790 | 4.750 | 4.780 | 12,041 | +0.01(+0.21%) |
Aug 16, 2016 | 4.760 | 4.800 | 4.690 | 4.770 | 17,659 | -0.05(-1.04%) |
Aug 15, 2016 | 4.892 | 4.892 | 4.700 | 4.820 | 36,480 | +0.02(+0.42%) |
Aug 12, 2016 | 4.720 | 4.840 | 4.650 | 4.800 | 42,916 | +0.18(+3.90%) |
Aug 11, 2016 | 4.440 | 4.660 | 4.440 | 4.620 | 15,705 | +0.06(+1.32%) |
Aug 10, 2016 | 4.800 | 4.800 | 4.516 | 4.560 | 19,588 | -0.15(-3.18%) |
Aug 09, 2016 | 4.420 | 4.730 | 4.420 | 4.710 | 11,466 | +0.25(+5.61%) |
Aug 08, 2016 | 4.460 | 4.600 | 4.430 | 4.460 | 7,894 | -0.12(-2.62%) |
Aug 05, 2016 | 4.490 | 4.650 | 4.460 | 4.580 | 26,992 | +0.08(+1.78%) |
Aug 04, 2016 | 4.710 | 4.710 | 4.478 | 4.500 | 12,991 | -0.07(-1.53%) |
Aug 03, 2016 | 4.600 | 4.600 | 4.450 | 4.570 | 20,401 | +0.06(+1.33%) |
Aug 02, 2016 | 4.720 | 4.720 | 4.510 | 4.510 | 11,778 | -0.14(-3.01%) |
Aug 01, 2016 | 4.710 | 4.740 | 4.577 | 4.650 | 12,284 | -0.18(-3.73%) |
Jul 29, 2016 | 4.681 | 4.870 | 4.680 | 4.830 | 38,402 | +0.09(+1.90%) |
Jul 28, 2016 | 4.840 | 4.840 | 4.460 | 4.740 | 13,093 | -0.04(-0.84%) |
Jul 27, 2016 | 4.830 | 4.870 | 4.670 | 4.780 | 15,741 | -0.05(-1.04%) |
Jul 26, 2016 | 4.800 | 4.870 | 4.740 | 4.830 | 12,378 | +0.10(+2.11%) |
Jul 25, 2016 | 4.800 | 4.800 | 4.540 | 4.730 | 16,590 | -0.12(-2.47%) |
Jul 22, 2016 | 4.980 | 4.980 | 4.740 | 4.850 | 17,794 | -0.09(-1.82%) |
Jul 21, 2016 | 5.010 | 5.010 | 4.847 | 4.940 | 24,041 | -0.02(-0.40%) |
Jul 20, 2016 | 4.920 | 4.970 | 4.795 | 4.960 | 20,971 | +0.10(+2.06%) |
Jul 19, 2016 | 4.950 | 4.950 | 4.820 | 4.860 | 16,440 | -0.04(-0.82%) |
Jul 18, 2016 | 4.960 | 4.960 | 4.790 | 4.900 | 8,018 | +0.00(+0.00%) |
Jul 15, 2016 | 4.890 | 4.900 | 4.800 | 4.900 | 21,141 | +0.01(+0.20%) |
Jul 14, 2016 | 4.950 | 4.950 | 4.840 | 4.890 | 14,002 | +0.00(+0.00%) |
Jul 13, 2016 | 4.930 | 4.940 | 4.610 | 4.890 | 15,752 | -0.07(-1.41%) |
Jul 12, 2016 | 4.900 | 5.060 | 4.870 | 4.960 | 44,804 | +0.03(+0.61%) |
Jul 11, 2016 | 4.920 | 5.000 | 4.860 | 4.930 | 20,656 | +0.04(+0.82%) |
Jul 08, 2016 | 4.720 | 4.930 | 4.720 | 4.890 | 53,146 | +0.17(+3.60%) |
Jul 07, 2016 | 4.640 | 4.860 | 4.600 | 4.720 | 18,749 | -0.08(-1.67%) |
Jul 05, 2016 | 4.880 | 4.880 | 4.710 | 4.800 | 101,333 | -0.16(-3.23%) |
Jul 01, 2016 | 5.100 | 4.960 | 4.960 | 4.960 | 50,400 | -0.04(-0.80%) |
Jun 30, 2016 | 4.970 | 5.040 | 4.710 | 5.000 | 46,913 | +0.05(+1.01%) |
Jun 29, 2016 | 4.880 | 5.065 | 4.880 | 4.950 | 49,889 | +0.08(+1.64%) |
Jun 28, 2016 | 4.860 | 4.900 | 4.810 | 4.870 | 62,104 | +0.01(+0.21%) |
Jun 27, 2016 | 4.700 | 4.905 | 4.550 | 4.860 | 84,742 | +0.22(+4.74%) |
Jun 24, 2016 | 4.440 | 4.660 | 4.380 | 4.640 | 1,631,841 | +0.15(+3.34%) |
Jun 23, 2016 | 4.420 | 4.620 | 4.420 | 4.490 | 50,475 | +0.02(+0.45%) |
Jun 22, 2016 | 4.660 | 4.660 | 4.320 | 4.470 | 18,958 | -0.19(-4.08%) |
Jun 21, 2016 | 4.500 | 4.680 | 4.500 | 4.660 | 16,146 | +0.21(+4.72%) |
Jun 20, 2016 | 4.940 | 4.940 | 4.360 | 4.450 | 100,128 | -0.35(-7.29%) |
Jun 17, 2016 | 5.470 | 5.500 | 4.800 | 4.800 | 328,157 | -0.68(-12.41%) |
Jun 16, 2016 | 5.240 | 5.490 | 5.000 | 5.480 | 141,964 | +0.06(+1.11%) |
Jun 15, 2016 | 5.100 | 5.420 | 4.822 | 5.420 | 100,270 | +0.37(+7.33%) |
Jun 14, 2016 | 5.090 | 5.150 | 4.920 | 5.050 | 98,061 | +0.02(+0.40%) |
Jun 13, 2016 | 4.640 | 5.070 | 4.580 | 5.030 | 177,539 | +0.39(+8.31%) |
Jun 10, 2016 | 4.359 | 4.740 | 4.320 | 4.644 | 42,659 | +0.32(+7.50%) |
Jun 09, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | +0.02(+0.47%) |
Jun 08, 2016 | 4.310 | 4.310 | 4.300 | 4.300 | 200 | -0.12(-2.71%) |
Jun 07, 2016 | 4.230 | 4.450 | 4.230 | 4.420 | 67,339 | +0.18(+4.25%) |
Jun 06, 2016 | 4.083 | 4.270 | 4.083 | 4.240 | 5,818 | -0.03(-0.70%) |
Jun 03, 2016 | 4.160 | 4.290 | 4.140 | 4.270 | 14,798 | +0.11(+2.64%) |
Jun 02, 2016 | 4.150 | 4.170 | 4.140 | 4.160 | 35,240 | +0.01(+0.24%) |