Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.760 | 4.760 | 4.760 | 4.760 | 165 | -0.09(-1.86%) |
Aug 30, 2016 | 4.950 | 5.050 | 4.750 | 4.850 | 12,237 | +0.34(+7.54%) |
Aug 29, 2016 | 4.770 | 4.770 | 4.510 | 4.510 | 3,547 | -0.30(-6.24%) |
Aug 26, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 101 | -0.01(-0.21%) |
Aug 25, 2016 | 4.900 | 4.900 | 4.800 | 4.820 | 7,030 | +0.02(+0.42%) |
Aug 24, 2016 | 4.760 | 4.970 | 4.750 | 4.800 | 24,767 | +0.08(+1.69%) |
Aug 23, 2016 | 4.853 | 5.040 | 4.700 | 4.720 | 11,306 | +0.01(+0.21%) |
Aug 22, 2016 | 4.790 | 4.890 | 4.700 | 4.710 | 14,348 | +0.10(+2.17%) |
Aug 19, 2016 | 4.700 | 4.860 | 4.470 | 4.610 | 8,700 | +0.31(+7.21%) |
Aug 18, 2016 | 4.310 | 4.310 | 4.300 | 4.300 | 1,363 | -0.01(-0.23%) |
Aug 17, 2016 | 4.870 | 4.870 | 4.310 | 4.310 | 2,432 | -0.08(-1.82%) |
Aug 16, 2016 | 4.710 | 4.715 | 4.390 | 4.390 | 5,343 | +0.05(+1.15%) |
Aug 15, 2016 | 4.340 | 4.340 | 4.337 | 4.340 | 2,045 | +0.04(+0.93%) |
Aug 12, 2016 | 4.600 | 4.660 | 4.250 | 4.300 | 18,024 | -0.30(-6.52%) |
Aug 11, 2016 | 4.700 | 4.700 | 4.600 | 4.600 | 19,004 | -0.03(-0.65%) |
Aug 10, 2016 | 4.390 | 5.020 | 4.390 | 4.630 | 97,431 | +0.24(+5.47%) |
Aug 09, 2016 | 4.220 | 4.440 | 4.210 | 4.390 | 1,094 | +0.14(+3.29%) |
Aug 08, 2016 | 4.200 | 4.400 | 4.200 | 4.250 | 9,115 | +0.01(+0.24%) |
Aug 05, 2016 | 4.220 | 4.240 | 4.220 | 4.240 | 707 | +0.04(+0.95%) |
Aug 04, 2016 | 4.150 | 4.200 | 4.150 | 4.200 | 2,509 | -0.02(-0.47%) |
Aug 03, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 625 | -0.05(-1.16%) |
Aug 02, 2016 | 4.200 | 4.270 | 4.200 | 4.270 | 1,828 | +0.07(+1.66%) |
Aug 01, 2016 | 4.300 | 4.300 | 4.160 | 4.200 | 1,801 | -0.10(-2.33%) |
Jul 29, 2016 | 4.300 | 4.394 | 4.300 | 4.300 | 3,041 | -0.00(-0.00%) |
Jul 28, 2016 | 4.300 | 4.360 | 4.300 | 4.300 | 10,300 | +0.00(+0.00%) |
Jul 27, 2016 | 4.350 | 4.374 | 4.300 | 4.300 | 2,854 | -0.03(-0.69%) |
Jul 26, 2016 | 4.450 | 4.520 | 4.300 | 4.330 | 11,185 | -0.10(-2.26%) |
Jul 25, 2016 | 4.420 | 4.430 | 4.420 | 4.430 | 618 | +0.01(+0.23%) |
Jul 22, 2016 | 4.410 | 4.420 | 4.410 | 4.420 | 1,506 | +0.02(+0.44%) |
Jul 21, 2016 | 4.430 | 4.430 | 4.400 | 4.401 | 2,140 | -0.05(-1.11%) |
Jul 20, 2016 | 4.280 | 4.450 | 4.280 | 4.450 | 2,925 | +0.13(+3.01%) |
Jul 19, 2016 | 4.310 | 4.408 | 4.310 | 4.320 | 1,345 | -0.08(-1.82%) |
Jul 18, 2016 | 4.380 | 4.400 | 4.280 | 4.400 | 947 | +0.11(+2.56%) |
Jul 15, 2016 | 4.150 | 4.360 | 4.044 | 4.290 | 22,400 | +0.08(+1.90%) |
Jul 14, 2016 | 4.210 | 4.210 | 4.200 | 4.210 | 697 | +0.16(+3.95%) |
Jul 13, 2016 | 3.900 | 4.140 | 3.860 | 4.050 | 2,456 | +0.21(+5.47%) |
Jul 12, 2016 | 3.964 | 3.964 | 3.840 | 3.840 | 425 | +0.00(+0.00%) |
Jul 11, 2016 | 3.790 | 3.840 | 3.790 | 3.840 | 303 | +0.08(+2.13%) |
Jul 08, 2016 | 3.840 | 3.960 | 3.760 | 3.760 | 6,200 | -0.06(-1.57%) |
Jul 07, 2016 | 3.960 | 4.020 | 3.750 | 3.820 | 5,700 | +0.05(+1.33%) |
Jul 05, 2016 | 3.840 | 3.980 | 3.770 | 3.770 | 3,613 | +0.04(+1.07%) |
Jul 01, 2016 | 3.850 | 3.730 | 3.730 | 3.730 | 600 | -0.25(-6.28%) |
Jun 30, 2016 | 3.955 | 3.990 | 3.830 | 3.980 | 7,122 | -0.01(-0.25%) |
Jun 29, 2016 | 3.900 | 4.190 | 3.900 | 3.990 | 5,445 | +0.09(+2.31%) |
Jun 28, 2016 | 3.565 | 4.040 | 3.553 | 3.900 | 21,942 | +0.40(+11.43%) |
Jun 27, 2016 | 3.670 | 3.690 | 3.300 | 3.500 | 9,434 | -0.21(-5.66%) |
Jun 24, 2016 | 3.720 | 3.840 | 3.710 | 3.710 | 2,004 | -0.16(-4.13%) |
Jun 23, 2016 | 4.000 | 4.240 | 3.690 | 3.870 | 14,622 | -0.07(-1.78%) |
Jun 22, 2016 | 3.920 | 4.000 | 3.800 | 3.940 | 9,226 | -0.05(-1.25%) |
Jun 21, 2016 | 4.037 | 4.219 | 3.900 | 3.990 | 10,840 | -0.01(-0.25%) |
Jun 20, 2016 | 4.100 | 4.110 | 3.930 | 4.000 | 9,741 | -0.03(-0.74%) |
Jun 17, 2016 | 4.570 | 4.570 | 4.030 | 4.030 | 3,206 | +0.03(+0.75%) |
Jun 16, 2016 | 3.990 | 4.050 | 3.950 | 4.000 | 8,057 | -0.05(-1.23%) |
Jun 15, 2016 | 3.930 | 4.080 | 3.930 | 4.050 | 10,048 | +0.05(+1.25%) |
Jun 14, 2016 | 4.080 | 4.280 | 3.990 | 4.000 | 19,162 | -0.16(-3.85%) |
Jun 13, 2016 | 4.130 | 4.220 | 4.000 | 4.160 | 4,774 | +0.01(+0.24%) |
Jun 10, 2016 | 4.300 | 4.360 | 4.150 | 4.150 | 6,604 | -0.19(-4.38%) |
Jun 09, 2016 | 4.500 | 4.600 | 4.300 | 4.340 | 38,274 | -0.31(-6.67%) |
Jun 08, 2016 | 4.520 | 4.790 | 4.520 | 4.650 | 5,000 | +0.10(+2.20%) |
Jun 07, 2016 | 4.830 | 4.830 | 4.470 | 4.550 | 5,015 | -0.11(-2.36%) |
Jun 06, 2016 | 4.660 | 4.730 | 4.560 | 4.660 | 24,324 | -0.04(-0.85%) |
Jun 03, 2016 | 4.700 | 4.720 | 4.650 | 4.700 | 14,323 | -0.01(-0.21%) |
Jun 02, 2016 | 4.700 | 4.710 | 4.636 | 4.710 | 668 | -0.07(-1.46%) |