Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.844 | 4.894 | 4.732 | 4.812 | 190,580 | -0.12(-2.51%) |
Aug 30, 2016 | 4.940 | 4.978 | 4.916 | 4.936 | 96,605 | -0.01(-0.12%) |
Aug 29, 2016 | 4.970 | 4.987 | 4.918 | 4.942 | 89,520 | +0.01(+0.28%) |
Aug 26, 2016 | 4.862 | 4.938 | 4.850 | 4.928 | 101,150 | +0.04(+0.86%) |
Aug 25, 2016 | 4.860 | 4.966 | 4.756 | 4.886 | 183,090 | -0.03(-0.65%) |
Aug 24, 2016 | 4.952 | 4.978 | 4.854 | 4.918 | 145,690 | -0.05(-1.01%) |
Aug 23, 2016 | 4.924 | 5.046 | 4.900 | 4.968 | 185,260 | +0.01(+0.28%) |
Aug 22, 2016 | 4.880 | 4.972 | 4.844 | 4.954 | 879,870 | +0.08(+1.56%) |
Aug 19, 2016 | 4.912 | 4.951 | 4.802 | 4.878 | 209,985 | -0.03(-0.65%) |
Aug 18, 2016 | 4.806 | 4.954 | 4.752 | 4.910 | 210,600 | +0.12(+2.46%) |
Aug 17, 2016 | 4.638 | 4.846 | 4.560 | 4.792 | 296,600 | +0.15(+3.28%) |
Aug 16, 2016 | 4.728 | 4.728 | 4.554 | 4.640 | 271,915 | -0.06(-1.28%) |
Aug 15, 2016 | 4.746 | 4.916 | 4.684 | 4.700 | 162,745 | +0.02(+0.43%) |
Aug 12, 2016 | 4.636 | 4.752 | 4.600 | 4.680 | 363,550 | +0.05(+1.08%) |
Aug 11, 2016 | 5.020 | 5.046 | 4.532 | 4.630 | 1,130,445 | -0.42(-8.32%) |
Aug 10, 2016 | 4.776 | 5.143 | 4.620 | 5.050 | 509,185 | +0.09(+1.81%) |
Aug 09, 2016 | 5.400 | 5.520 | 4.481 | 4.960 | 1,244,415 | -0.20(-3.91%) |
Aug 08, 2016 | 5.002 | 5.244 | 5.002 | 5.162 | 1,003,315 | +0.24(+4.79%) |
Aug 05, 2016 | 4.918 | 5.125 | 4.896 | 4.926 | 242,405 | +0.04(+0.90%) |
Aug 04, 2016 | 5.076 | 5.182 | 4.850 | 4.882 | 121,290 | -0.21(-4.09%) |
Aug 03, 2016 | 4.792 | 5.150 | 4.704 | 5.090 | 1,160,535 | +0.29(+6.13%) |
Aug 02, 2016 | 4.606 | 4.890 | 4.606 | 4.796 | 558,240 | +0.22(+4.72%) |
Aug 01, 2016 | 4.574 | 4.748 | 4.542 | 4.580 | 163,780 | +0.01(+0.17%) |
Jul 29, 2016 | 4.362 | 4.663 | 4.362 | 4.572 | 256,115 | +0.20(+4.53%) |
Jul 28, 2016 | 4.356 | 4.484 | 4.325 | 4.374 | 117,685 | -0.02(-0.36%) |
Jul 27, 2016 | 4.422 | 4.593 | 4.292 | 4.390 | 256,305 | +0.01(+0.32%) |
Jul 26, 2016 | 4.462 | 4.497 | 4.356 | 4.376 | 174,315 | -0.06(-1.44%) |
Jul 25, 2016 | 4.428 | 4.478 | 4.396 | 4.440 | 40,125 | -0.01(-0.18%) |
Jul 22, 2016 | 4.414 | 4.532 | 4.410 | 4.448 | 79,825 | +0.01(+0.18%) |
Jul 21, 2016 | 4.376 | 4.522 | 4.376 | 4.440 | 117,585 | +0.05(+1.23%) |
Jul 20, 2016 | 4.394 | 4.488 | 4.362 | 4.386 | 95,870 | -0.02(-0.36%) |
Jul 19, 2016 | 4.412 | 4.469 | 4.316 | 4.402 | 151,400 | -0.00(-0.05%) |
Jul 18, 2016 | 4.400 | 4.541 | 4.312 | 4.404 | 197,220 | +0.01(+0.14%) |
Jul 15, 2016 | 4.392 | 4.454 | 4.166 | 4.398 | 157,745 | +0.03(+0.73%) |
Jul 14, 2016 | 4.576 | 4.598 | 4.256 | 4.366 | 250,280 | -0.20(-4.46%) |
Jul 13, 2016 | 4.696 | 4.708 | 4.504 | 4.570 | 152,200 | -0.07(-1.55%) |
Jul 12, 2016 | 4.794 | 4.796 | 4.608 | 4.642 | 342,860 | -0.06(-1.36%) |
Jul 11, 2016 | 4.726 | 4.836 | 4.681 | 4.706 | 340,915 | +0.04(+0.86%) |
Jul 08, 2016 | 4.650 | 4.722 | 4.560 | 4.666 | 63,465 | +0.12(+2.55%) |
Jul 07, 2016 | 4.730 | 4.740 | 4.631 | 4.550 | 87,295 | -0.12(-2.53%) |
Jul 06, 2016 | 4.594 | 4.792 | 4.450 | 4.668 | 295,150 | +0.08(+1.70%) |
Jul 05, 2016 | 4.510 | 4.608 | 4.406 | 4.590 | 360,755 | -0.05(-1.03%) |
Jul 01, 2016 | 4.452 | 4.638 | 4.638 | 4.638 | 390,000 | +0.12(+2.75%) |
Jun 30, 2016 | 4.394 | 4.550 | 4.232 | 4.514 | 214,300 | +0.17(+3.87%) |
Jun 29, 2016 | 4.634 | 4.742 | 4.146 | 4.346 | 1,288,530 | -0.25(-5.44%) |
Jun 28, 2016 | 4.486 | 4.728 | 4.429 | 4.596 | 526,500 | +0.26(+5.90%) |
Jun 27, 2016 | 4.212 | 4.420 | 4.050 | 4.340 | 517,405 | +0.12(+2.84%) |
Jun 24, 2016 | 4.010 | 4.310 | 4.010 | 4.220 | 308,925 | +0.00(+0.00%) |
Jun 23, 2016 | 4.074 | 4.260 | 4.028 | 4.220 | 190,245 | +0.19(+4.71%) |
Jun 22, 2016 | 4.060 | 4.112 | 4.000 | 4.030 | 74,720 | +0.02(+0.50%) |
Jun 21, 2016 | 4.072 | 4.142 | 3.994 | 4.010 | 301,735 | -0.09(-2.24%) |
Jun 20, 2016 | 4.200 | 4.226 | 4.062 | 4.102 | 325,050 | +0.10(+2.55%) |
Jun 17, 2016 | 4.280 | 4.408 | 3.992 | 4.000 | 494,275 | -0.26(-6.10%) |
Jun 16, 2016 | 4.324 | 4.390 | 4.195 | 4.260 | 303,285 | -0.08(-1.75%) |
Jun 15, 2016 | 4.318 | 4.546 | 4.259 | 4.336 | 289,125 | +0.02(+0.42%) |
Jun 14, 2016 | 4.360 | 4.578 | 4.176 | 4.318 | 418,340 | -0.10(-2.26%) |
Jun 13, 2016 | 4.568 | 4.600 | 4.340 | 4.418 | 502,305 | -0.18(-3.96%) |
Jun 10, 2016 | 4.754 | 4.754 | 4.600 | 4.600 | 265,500 | -0.20(-4.09%) |
Jun 09, 2016 | 4.956 | 4.956 | 4.624 | 4.796 | 336,555 | -0.16(-3.23%) |
Jun 08, 2016 | 4.866 | 4.998 | 4.866 | 4.956 | 379,600 | +0.11(+2.35%) |
Jun 07, 2016 | 4.526 | 4.892 | 4.526 | 4.842 | 414,585 | +0.35(+7.70%) |
Jun 06, 2016 | 4.648 | 4.658 | 4.416 | 4.496 | 509,680 | -0.05(-1.10%) |
Jun 03, 2016 | 4.800 | 4.802 | 4.502 | 4.546 | 505,965 | -0.26(-5.37%) |
Jun 02, 2016 | 4.904 | 4.904 | 4.804 | 4.804 | 96,035 | -0.10(-2.04%) |