Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.360 | 4.460 | 4.290 | 4.320 | 1,690,424 | -0.12(-2.70%) |
Aug 30, 2016 | 4.700 | 4.770 | 4.310 | 4.440 | 2,672,912 | -0.35(-7.31%) |
Aug 29, 2016 | 4.660 | 4.870 | 4.610 | 4.790 | 1,535,340 | +0.08(+1.70%) |
Aug 26, 2016 | 4.840 | 5.040 | 4.640 | 4.710 | 3,874,579 | +0.01(+0.21%) |
Aug 25, 2016 | 4.600 | 4.800 | 4.500 | 4.700 | 1,890,497 | +0.10(+2.17%) |
Aug 24, 2016 | 5.150 | 5.150 | 4.450 | 4.600 | 5,232,683 | -0.61(-11.71%) |
Aug 23, 2016 | 5.350 | 5.440 | 5.210 | 5.210 | 2,114,458 | -0.04(-0.76%) |
Aug 22, 2016 | 5.290 | 5.360 | 5.120 | 5.250 | 3,541,533 | -0.32(-5.75%) |
Aug 19, 2016 | 5.620 | 5.735 | 5.540 | 5.570 | 2,317,450 | -0.26(-4.46%) |
Aug 18, 2016 | 5.720 | 5.880 | 5.680 | 5.830 | 1,837,918 | +0.18(+3.19%) |
Aug 17, 2016 | 5.610 | 5.740 | 5.450 | 5.650 | 3,400,598 | -0.08(-1.40%) |
Aug 16, 2016 | 5.730 | 5.780 | 5.610 | 5.730 | 2,247,305 | +0.06(+1.06%) |
Aug 15, 2016 | 5.560 | 5.760 | 5.560 | 5.670 | 1,905,477 | +0.13(+2.35%) |
Aug 12, 2016 | 5.760 | 5.890 | 5.471 | 5.540 | 3,018,192 | -0.05(-0.89%) |
Aug 11, 2016 | 5.760 | 5.950 | 5.560 | 5.590 | 4,326,301 | -0.09(-1.58%) |
Aug 10, 2016 | 5.650 | 5.730 | 5.525 | 5.680 | 3,460,263 | +0.35(+6.57%) |
Aug 09, 2016 | 5.260 | 5.460 | 5.260 | 5.330 | 2,199,784 | +0.08(+1.52%) |
Aug 08, 2016 | 5.050 | 5.380 | 5.020 | 5.250 | 2,507,145 | +0.21(+4.17%) |
Aug 05, 2016 | 5.070 | 5.180 | 4.910 | 5.040 | 2,727,079 | -0.20(-3.82%) |
Aug 04, 2016 | 5.050 | 5.300 | 5.040 | 5.240 | 2,527,321 | +0.21(+4.17%) |
Aug 03, 2016 | 5.020 | 5.100 | 4.690 | 5.030 | 3,508,395 | -0.08(-1.57%) |
Aug 02, 2016 | 5.080 | 5.230 | 5.060 | 5.110 | 3,025,757 | +0.11(+2.20%) |
Aug 01, 2016 | 4.970 | 5.000 | 4.850 | 5.000 | 1,976,619 | +0.15(+3.09%) |
Jul 29, 2016 | 4.850 | 4.960 | 4.740 | 4.850 | 2,384,195 | +0.09(+1.89%) |
Jul 28, 2016 | 4.820 | 4.850 | 4.610 | 4.760 | 2,110,624 | +0.03(+0.63%) |
Jul 27, 2016 | 4.460 | 4.815 | 4.420 | 4.730 | 2,895,047 | +0.32(+7.26%) |
Jul 26, 2016 | 4.340 | 4.450 | 4.250 | 4.410 | 1,256,701 | +0.16(+3.76%) |
Jul 25, 2016 | 4.370 | 4.380 | 4.130 | 4.250 | 2,047,132 | -0.22(-4.92%) |
Jul 22, 2016 | 4.390 | 4.520 | 4.390 | 4.470 | 1,606,912 | +0.03(+0.68%) |
Jul 21, 2016 | 4.190 | 4.510 | 4.190 | 4.440 | 1,974,841 | +0.27(+6.47%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.160 | 4.170 | 4,093,006 | -0.50(-10.71%) |
Jul 19, 2016 | 4.720 | 4.820 | 4.660 | 4.670 | 1,417,023 | -0.13(-2.71%) |
Jul 18, 2016 | 4.790 | 4.860 | 4.710 | 4.800 | 1,384,767 | -0.06(-1.23%) |
Jul 15, 2016 | 4.810 | 4.940 | 4.770 | 4.860 | 1,369,972 | -0.04(-0.82%) |
Jul 14, 2016 | 4.680 | 4.900 | 4.630 | 4.900 | 2,296,207 | +0.00(+0.00%) |
Jul 13, 2016 | 4.810 | 4.950 | 4.710 | 4.900 | 2,971,326 | +0.23(+4.93%) |
Jul 12, 2016 | 5.080 | 5.130 | 4.610 | 4.670 | 4,507,426 | -0.33(-6.60%) |
Jul 11, 2016 | 4.760 | 5.090 | 4.680 | 5.000 | 3,926,689 | +0.30(+6.38%) |
Jul 08, 2016 | 4.390 | 4.715 | 4.380 | 4.700 | 2,811,029 | +0.32(+7.31%) |
Jul 07, 2016 | 4.570 | 4.570 | 4.340 | 4.380 | 2,576,420 | -0.29(-6.21%) |
Jul 06, 2016 | 4.460 | 4.670 | 4.410 | 4.670 | 3,825,335 | +0.38(+8.86%) |
Jul 05, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 5,412,140 | +0.22(+5.41%) |
Jul 01, 2016 | 4.100 | 4.070 | 4.070 | 4.070 | 3,402,000 | +0.12(+3.04%) |
Jun 30, 2016 | 3.970 | 3.970 | 3.810 | 3.950 | 2,234,073 | +0.06(+1.54%) |
Jun 29, 2016 | 3.880 | 3.930 | 3.840 | 3.890 | 2,557,970 | +0.07(+1.83%) |
Jun 28, 2016 | 3.730 | 3.860 | 3.700 | 3.820 | 1,852,513 | +0.05(+1.33%) |
Jun 27, 2016 | 3.880 | 3.960 | 3.600 | 3.770 | 2,924,752 | -0.01(-0.26%) |
Jun 24, 2016 | 3.900 | 3.930 | 3.630 | 3.780 | 3,103,070 | +0.18(+5.00%) |
Jun 23, 2016 | 3.630 | 3.700 | 3.580 | 3.600 | 1,264,965 | -0.04(-1.10%) |
Jun 22, 2016 | 3.640 | 3.670 | 3.540 | 3.640 | 1,278,737 | -0.01(-0.27%) |
Jun 21, 2016 | 3.650 | 3.720 | 3.580 | 3.650 | 1,285,060 | -0.14(-3.69%) |
Jun 20, 2016 | 3.560 | 3.850 | 3.531 | 3.790 | 1,655,158 | +0.13(+3.55%) |
Jun 17, 2016 | 3.710 | 3.770 | 3.593 | 3.660 | 3,433,985 | +0.04(+1.10%) |
Jun 16, 2016 | 3.940 | 3.985 | 3.570 | 3.620 | 3,018,857 | -0.14(-3.72%) |
Jun 15, 2016 | 3.510 | 3.860 | 3.471 | 3.760 | 2,568,503 | +0.25(+7.12%) |
Jun 14, 2016 | 3.630 | 3.660 | 3.350 | 3.510 | 1,679,395 | -0.13(-3.57%) |
Jun 13, 2016 | 3.700 | 3.750 | 3.560 | 3.640 | 1,618,990 | +0.02(+0.55%) |
Jun 10, 2016 | 3.750 | 3.840 | 3.570 | 3.620 | 2,083,118 | -0.08(-2.16%) |
Jun 09, 2016 | 3.650 | 3.760 | 3.629 | 3.700 | 1,912,040 | +0.05(+1.37%) |
Jun 08, 2016 | 3.700 | 3.740 | 3.610 | 3.650 | 2,757,961 | +0.17(+4.89%) |
Jun 07, 2016 | 3.410 | 3.510 | 3.400 | 3.480 | 1,465,171 | +0.01(+0.29%) |
Jun 06, 2016 | 3.530 | 3.557 | 3.400 | 3.470 | 2,568,789 | +0.01(+0.29%) |
Jun 03, 2016 | 3.320 | 3.470 | 3.280 | 3.460 | 3,672,110 | +0.35(+11.25%) |
Jun 02, 2016 | 3.020 | 3.160 | 3.020 | 3.110 | 1,365,270 | +0.05(+1.63%) |