Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.280 | 5.300 | 5.210 | 5.300 | 2,256 | -0.08(-1.40%) |
Aug 30, 2016 | 5.380 | 5.390 | 5.369 | 5.375 | 12,170 | +0.01(+0.28%) |
Aug 29, 2016 | 5.200 | 5.480 | 5.200 | 5.360 | 21,218 | +0.12(+2.29%) |
Aug 26, 2016 | 5.200 | 5.240 | 5.150 | 5.240 | 10,269 | -0.03(-0.54%) |
Aug 25, 2016 | 5.000 | 5.340 | 5.000 | 5.269 | 94,563 | +0.08(+1.51%) |
Aug 24, 2016 | 5.260 | 5.260 | 4.970 | 5.190 | 57,592 | +0.10(+1.86%) |
Aug 23, 2016 | 4.720 | 5.200 | 4.720 | 5.095 | 45,324 | +0.33(+6.90%) |
Aug 22, 2016 | 4.830 | 4.830 | 4.670 | 4.766 | 10,965 | +0.07(+1.41%) |
Aug 19, 2016 | 4.990 | 4.990 | 4.670 | 4.700 | 36,520 | +0.05(+1.08%) |
Aug 18, 2016 | 4.940 | 4.940 | 4.650 | 4.650 | 39,257 | -0.05(-1.06%) |
Aug 17, 2016 | 5.080 | 5.080 | 4.680 | 4.700 | 40,077 | -0.28(-5.62%) |
Aug 16, 2016 | 5.600 | 5.869 | 4.980 | 4.980 | 72,360 | -0.42(-7.78%) |
Aug 15, 2016 | 5.350 | 6.680 | 5.120 | 5.400 | 296,942 | +0.45(+9.09%) |
Aug 12, 2016 | 5.000 | 5.000 | 4.800 | 4.950 | 26,766 | +0.13(+2.70%) |
Aug 09, 2016 | 4.790 | 4.820 | 4.820 | 4.820 | 1 | -0.09(-1.74%) |
Aug 04, 2016 | 4.910 | 4.905 | 4.905 | 4.905 | 84 | -0.19(-3.81%) |
Aug 03, 2016 | 5.140 | 5.190 | 4.992 | 5.100 | 22,389 | -0.05(-0.97%) |
Aug 02, 2016 | 5.180 | 5.180 | 5.150 | 5.150 | 912 | -0.04(-0.77%) |
Aug 01, 2016 | 4.946 | 5.200 | 4.942 | 5.190 | 11,831 | +0.20(+4.01%) |
Jul 29, 2016 | 4.892 | 5.070 | 4.890 | 4.990 | 40,436 | +0.10(+2.05%) |
Jul 28, 2016 | 4.875 | 4.900 | 4.875 | 4.890 | 8,526 | +0.20(+4.37%) |
Jul 27, 2016 | 4.680 | 4.687 | 4.680 | 4.685 | 1,679 | -0.03(-0.62%) |
Jul 22, 2016 | 4.700 | 4.714 | 4.714 | 4.714 | 13 | +0.01(+0.28%) |
Jul 21, 2016 | 4.700 | 4.701 | 4.700 | 4.701 | 2,061 | +0.00(+0.02%) |
Jul 19, 2016 | 4.700 | 4.700 | 4.700 | 4.700 | 19 | -0.29(-5.81%) |
Jul 18, 2016 | 4.990 | 4.990 | 4.990 | 4.990 | 225 | +0.31(+6.51%) |
Jul 15, 2016 | 4.715 | 4.715 | 4.685 | 4.685 | 405 | -0.17(-3.40%) |
Jul 13, 2016 | 4.890 | 4.850 | 4.850 | 4.850 | 33 | +0.00(+0.00%) |
Jul 12, 2016 | 4.850 | 4.850 | 4.850 | 4.850 | 214 | +0.00(+0.00%) |
Jul 11, 2016 | 4.900 | 4.900 | 4.809 | 4.850 | 8,261 | -0.04(-0.74%) |
Jul 08, 2016 | 4.850 | 4.886 | 4.850 | 4.886 | 6,079 | +0.02(+0.33%) |
Jul 07, 2016 | 4.750 | 4.860 | 4.750 | 4.870 | 4,317 | +0.23(+5.06%) |
Jul 05, 2016 | 4.670 | 4.670 | 4.540 | 4.636 | 500 | -0.01(-0.31%) |
Jul 01, 2016 | 4.680 | 4.650 | 4.650 | 4.650 | 43,800 | -0.06(-1.27%) |
Jun 30, 2016 | 4.660 | 4.860 | 4.660 | 4.710 | 1,544 | -0.03(-0.71%) |
Jun 29, 2016 | 4.744 | 4.744 | 4.744 | 4.744 | 452 | -0.12(-2.39%) |
Jun 28, 2016 | 4.894 | 4.894 | 4.860 | 4.860 | 1,142 | +0.21(+4.52%) |
Jun 27, 2016 | 4.646 | 4.662 | 4.620 | 4.650 | 6,545 | +0.03(+0.65%) |
Jun 24, 2016 | 4.620 | 4.620 | 4.620 | 4.620 | 165 | -0.31(-6.29%) |
Jun 23, 2016 | 4.770 | 4.930 | 4.710 | 4.930 | 1,356 | +0.29(+6.25%) |
Jun 20, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 115 | +0.03(+0.54%) |
Jun 16, 2016 | 4.760 | 4.615 | 4.615 | 4.615 | 107 | +0.01(+0.23%) |
Jun 14, 2016 | 4.600 | 4.604 | 4.604 | 4.604 | 1 | +0.07(+1.64%) |
Jun 10, 2016 | 4.820 | 4.530 | 4.530 | 4.530 | 5 | -0.26(-5.44%) |
Jun 08, 2016 | 4.710 | 4.790 | 4.790 | 4.790 | 46 | -0.01(-0.20%) |
Jun 07, 2016 | 4.880 | 4.890 | 4.630 | 4.800 | 8,104 | -0.10(-2.04%) |
Jun 06, 2016 | 4.920 | 4.920 | 4.900 | 4.900 | 3,208 | -0.03(-0.61%) |
Jun 03, 2016 | 4.950 | 5.050 | 4.900 | 4.930 | 13,996 | -0.02(-0.40%) |
Jun 02, 2016 | 4.950 | 5.090 | 4.950 | 4.950 | 661 | +0.00(+0.00%) |