Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.130 | 5.266 | 5.130 | 5.230 | 9,376 | +0.10(+1.95%) |
Aug 30, 2016 | 5.100 | 5.190 | 5.100 | 5.130 | 6,834 | +0.04(+0.79%) |
Aug 29, 2016 | 5.150 | 5.150 | 4.880 | 5.090 | 33,953 | -0.01(-0.20%) |
Aug 26, 2016 | 5.120 | 5.160 | 5.010 | 5.100 | 23,851 | -0.05(-0.97%) |
Aug 25, 2016 | 5.010 | 5.200 | 4.980 | 5.150 | 21,055 | +0.13(+2.59%) |
Aug 24, 2016 | 5.060 | 5.060 | 4.951 | 5.020 | 31,140 | +0.00(+0.00%) |
Aug 23, 2016 | 4.990 | 5.070 | 4.820 | 5.020 | 59,764 | +0.06(+1.21%) |
Aug 22, 2016 | 5.010 | 5.010 | 4.920 | 4.960 | 24,624 | -0.02(-0.40%) |
Aug 19, 2016 | 4.790 | 5.000 | 4.790 | 4.980 | 8,676 | +0.01(+0.20%) |
Aug 18, 2016 | 4.710 | 4.990 | 4.710 | 4.970 | 21,344 | +0.24(+5.07%) |
Aug 17, 2016 | 4.830 | 4.830 | 4.680 | 4.730 | 78,570 | -0.06(-1.25%) |
Aug 16, 2016 | 5.000 | 5.000 | 4.770 | 4.790 | 50,773 | -0.22(-4.39%) |
Aug 15, 2016 | 5.040 | 5.080 | 4.890 | 5.010 | 15,866 | -0.11(-2.15%) |
Aug 12, 2016 | 5.180 | 5.200 | 5.080 | 5.120 | 15,386 | -0.06(-1.16%) |
Aug 11, 2016 | 5.300 | 5.360 | 5.180 | 5.180 | 14,099 | -0.17(-3.18%) |
Aug 10, 2016 | 5.380 | 5.380 | 5.250 | 5.350 | 24,540 | -0.03(-0.56%) |
Aug 09, 2016 | 5.250 | 5.430 | 5.150 | 5.380 | 6,787 | +0.12(+2.28%) |
Aug 08, 2016 | 5.110 | 5.400 | 5.110 | 5.260 | 17,743 | +0.05(+0.96%) |
Aug 05, 2016 | 4.690 | 5.210 | 4.260 | 5.210 | 73,397 | +0.00(+0.00%) |
Aug 04, 2016 | 5.050 | 5.220 | 4.940 | 5.210 | 7,083 | +0.17(+3.37%) |
Aug 03, 2016 | 5.020 | 5.220 | 5.000 | 5.040 | 14,597 | +0.13(+2.65%) |
Aug 02, 2016 | 4.950 | 4.950 | 4.877 | 4.910 | 13,519 | -0.08(-1.60%) |
Aug 01, 2016 | 4.980 | 5.010 | 4.980 | 4.990 | 1,681 | -0.02(-0.40%) |
Jul 29, 2016 | 4.940 | 5.020 | 4.910 | 5.010 | 16,529 | +0.09(+1.83%) |
Jul 28, 2016 | 4.900 | 5.000 | 4.900 | 4.920 | 12,374 | +0.09(+1.86%) |
Jul 27, 2016 | 4.840 | 4.890 | 4.810 | 4.830 | 2,609 | -0.04(-0.82%) |
Jul 26, 2016 | 4.800 | 4.880 | 4.799 | 4.870 | 3,167 | -0.08(-1.62%) |
Jul 25, 2016 | 4.950 | 5.010 | 4.900 | 4.950 | 20,410 | +0.00(+0.00%) |
Jul 22, 2016 | 4.950 | 4.950 | 4.846 | 4.950 | 7,713 | +0.01(+0.20%) |
Jul 21, 2016 | 4.810 | 4.940 | 4.790 | 4.940 | 1,596 | +0.01(+0.20%) |
Jul 20, 2016 | 4.880 | 4.930 | 4.880 | 4.930 | 896 | +0.09(+1.86%) |
Jul 19, 2016 | 4.940 | 4.940 | 4.840 | 4.840 | 520 | -0.09(-1.83%) |
Jul 18, 2016 | 4.850 | 4.930 | 4.850 | 4.930 | 482 | -0.02(-0.40%) |
Jul 15, 2016 | 4.990 | 5.000 | 4.910 | 4.950 | 4,772 | +0.01(+0.20%) |
Jul 14, 2016 | 5.040 | 5.040 | 4.880 | 4.940 | 9,980 | -0.06(-1.20%) |
Jul 13, 2016 | 5.110 | 5.110 | 4.960 | 5.000 | 6,058 | -0.15(-2.91%) |
Jul 12, 2016 | 5.170 | 5.170 | 5.150 | 5.150 | 4,097 | +0.25(+5.10%) |
Jul 11, 2016 | 5.170 | 5.170 | 4.880 | 4.900 | 5,475 | -0.13(-2.58%) |
Jul 08, 2016 | 4.940 | 5.030 | 4.871 | 5.030 | 17,420 | +0.18(+3.71%) |
Jul 07, 2016 | 4.790 | 4.890 | 4.770 | 4.850 | 3,190 | -0.01(-0.21%) |
Jul 05, 2016 | 5.095 | 5.095 | 4.760 | 4.860 | 15,544 | +0.05(+1.04%) |
Jun 30, 2016 | 4.890 | 4.810 | 4.810 | 4.810 | 4,300 | -0.07(-1.43%) |
Jun 29, 2016 | 4.811 | 4.920 | 4.811 | 4.880 | 5,031 | +0.03(+0.62%) |
Jun 28, 2016 | 4.750 | 4.850 | 4.750 | 4.850 | 3,540 | +0.10(+2.11%) |
Jun 27, 2016 | 4.780 | 4.800 | 4.710 | 4.750 | 1,360 | -0.04(-0.84%) |
Jun 24, 2016 | 4.620 | 4.860 | 4.620 | 4.790 | 7,196 | +0.03(+0.63%) |
Jun 23, 2016 | 4.860 | 4.909 | 4.760 | 4.760 | 5,800 | +0.01(+0.21%) |
Jun 22, 2016 | 4.900 | 4.940 | 4.750 | 4.750 | 5,062 | -0.17(-3.46%) |
Jun 21, 2016 | 4.990 | 5.010 | 4.910 | 4.920 | 24,503 | -0.02(-0.40%) |
Jun 20, 2016 | 4.894 | 5.010 | 4.894 | 4.940 | 7,181 | +0.04(+0.82%) |
Jun 17, 2016 | 4.930 | 5.000 | 4.850 | 4.900 | 13,102 | -0.08(-1.61%) |
Jun 16, 2016 | 4.970 | 5.000 | 4.970 | 4.980 | 2,016 | +0.03(+0.61%) |
Jun 15, 2016 | 4.950 | 5.180 | 4.900 | 4.950 | 8,021 | +0.00(+0.00%) |
Jun 14, 2016 | 5.020 | 5.020 | 4.920 | 4.950 | 10,520 | -0.01(-0.20%) |
Jun 13, 2016 | 5.040 | 5.040 | 4.950 | 4.960 | 9,059 | -0.08(-1.59%) |
Jun 10, 2016 | 5.030 | 5.040 | 5.000 | 5.040 | 24,005 | +0.00(+0.00%) |
Jun 09, 2016 | 5.090 | 5.090 | 5.000 | 5.040 | 7,898 | -0.04(-0.79%) |
Jun 08, 2016 | 5.030 | 5.130 | 5.010 | 5.080 | 11,725 | +0.00(+0.00%) |
Jun 07, 2016 | 5.000 | 5.190 | 5.000 | 5.080 | 7,944 | +0.04(+0.79%) |
Jun 06, 2016 | 4.990 | 5.050 | 4.990 | 5.040 | 21,200 | +0.05(+1.00%) |
Jun 03, 2016 | 4.960 | 4.990 | 4.950 | 4.990 | 16,470 | +0.06(+1.22%) |
Jun 02, 2016 | 5.025 | 5.040 | 4.930 | 4.930 | 6,083 | -0.03(-0.60%) |