Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.967 | 4.967 | 4.907 | 4.939 | 169,952 | -0.03(-0.56%) |
Aug 30, 2016 | 4.948 | 4.976 | 4.893 | 4.967 | 223,084 | +0.05(+0.94%) |
Aug 29, 2016 | 4.888 | 4.934 | 4.885 | 4.921 | 196,002 | +0.04(+0.75%) |
Aug 26, 2016 | 4.911 | 4.921 | 4.884 | 4.884 | 217,851 | +0.00(+0.09%) |
Aug 25, 2016 | 4.875 | 4.888 | 4.856 | 4.879 | 164,449 | +0.01(+0.19%) |
Aug 24, 2016 | 4.875 | 4.879 | 4.849 | 4.870 | 93,243 | -0.01(-0.19%) |
Aug 23, 2016 | 4.865 | 4.879 | 4.865 | 4.879 | 46,832 | +0.02(+0.47%) |
Aug 22, 2016 | 4.847 | 4.856 | 4.833 | 4.856 | 66,825 | -0.01(-0.19%) |
Aug 19, 2016 | 4.842 | 4.875 | 4.842 | 4.865 | 151,023 | +0.00(+0.09%) |
Aug 18, 2016 | 4.833 | 4.861 | 4.833 | 4.861 | 70,195 | +0.01(+0.17%) |
Aug 17, 2016 | 4.856 | 4.865 | 4.824 | 4.852 | 128,983 | -0.01(-0.17%) |
Aug 16, 2016 | 4.865 | 4.866 | 4.856 | 4.861 | 108,796 | +0.00(+0.09%) |
Aug 15, 2016 | 4.810 | 4.875 | 4.810 | 4.856 | 119,854 | +0.03(+0.67%) |
Aug 12, 2016 | 4.801 | 4.838 | 4.801 | 4.824 | 87,384 | +0.00(+0.10%) |
Aug 11, 2016 | 4.810 | 4.842 | 4.792 | 4.819 | 109,552 | +0.02(+0.38%) |
Aug 10, 2016 | 4.792 | 4.842 | 4.792 | 4.801 | 99,067 | +0.00(+0.00%) |
Aug 09, 2016 | 4.787 | 4.833 | 4.783 | 4.801 | 194,477 | -0.01(-0.29%) |
Aug 08, 2016 | 4.796 | 4.819 | 4.783 | 4.815 | 179,416 | +0.00(+0.00%) |
Aug 05, 2016 | 4.737 | 4.824 | 4.737 | 4.815 | 242,610 | +0.07(+1.42%) |
Aug 04, 2016 | 4.714 | 4.774 | 4.714 | 4.747 | 196,998 | +0.02(+0.41%) |
Aug 03, 2016 | 4.705 | 4.728 | 4.692 | 4.728 | 99,756 | +0.01(+0.19%) |
Aug 02, 2016 | 4.701 | 4.751 | 4.678 | 4.719 | 424,264 | -0.04(-0.77%) |
Aug 01, 2016 | 4.783 | 4.787 | 4.696 | 4.755 | 185,762 | -0.03(-0.57%) |
Jul 29, 2016 | 4.742 | 4.783 | 4.733 | 4.783 | 149,259 | +0.02(+0.48%) |
Jul 28, 2016 | 4.746 | 4.760 | 4.660 | 4.760 | 153,039 | -0.00(-0.10%) |
Jul 27, 2016 | 4.751 | 4.769 | 4.746 | 4.765 | 115,458 | -0.00(-0.10%) |
Jul 26, 2016 | 4.705 | 4.769 | 4.705 | 4.769 | 206,394 | +0.03(+0.58%) |
Jul 25, 2016 | 4.723 | 4.783 | 4.710 | 4.742 | 141,947 | +0.02(+0.39%) |
Jul 22, 2016 | 4.710 | 4.742 | 4.710 | 4.723 | 61,622 | +0.01(+0.19%) |
Jul 21, 2016 | 4.710 | 4.733 | 4.710 | 4.714 | 139,486 | +0.00(+0.00%) |
Jul 20, 2016 | 4.692 | 4.737 | 4.673 | 4.714 | 183,772 | +0.00(+0.00%) |
Jul 19, 2016 | 4.705 | 4.725 | 4.678 | 4.714 | 144,118 | -0.01(-0.19%) |
Jul 18, 2016 | 4.692 | 4.737 | 4.669 | 4.723 | 201,028 | +0.05(+0.98%) |
Jul 15, 2016 | 4.705 | 4.746 | 4.660 | 4.678 | 178,410 | -0.03(-0.58%) |
Jul 14, 2016 | 4.760 | 4.787 | 4.705 | 4.705 | 246,554 | -0.00(-0.10%) |
Jul 13, 2016 | 4.796 | 4.796 | 4.705 | 4.710 | 165,610 | -0.10(-2.00%) |
Jul 12, 2016 | 4.783 | 4.847 | 4.774 | 4.806 | 158,355 | +0.02(+0.48%) |
Jul 11, 2016 | 4.824 | 4.838 | 4.769 | 4.783 | 149,815 | -0.05(-0.95%) |
Jul 08, 2016 | 4.760 | 4.865 | 4.751 | 4.828 | 317,345 | +0.08(+1.63%) |
Jul 07, 2016 | 4.728 | 4.778 | 4.711 | 4.751 | 188,192 | +0.04(+0.87%) |
Jul 06, 2016 | 4.665 | 4.719 | 4.665 | 4.710 | 102,210 | +0.05(+0.97%) |
Jul 05, 2016 | 4.642 | 4.674 | 4.640 | 4.665 | 147,077 | +0.01(+0.19%) |
Jul 01, 2016 | 4.633 | 4.655 | 4.655 | 4.655 | 211,525 | +0.01(+0.19%) |
Jun 30, 2016 | 4.606 | 4.669 | 4.606 | 4.646 | 238,141 | +0.05(+1.08%) |
Jun 29, 2016 | 4.601 | 4.628 | 4.597 | 4.597 | 235,657 | -0.00(-0.10%) |
Jun 28, 2016 | 4.579 | 4.610 | 4.563 | 4.601 | 242,622 | +0.02(+0.49%) |
Jun 27, 2016 | 4.574 | 4.592 | 4.506 | 4.579 | 185,848 | -0.03(-0.69%) |
Jun 24, 2016 | 4.538 | 4.683 | 4.538 | 4.610 | 257,546 | -0.07(-1.45%) |
Jun 23, 2016 | 4.628 | 4.692 | 4.619 | 4.678 | 182,318 | +0.06(+1.37%) |
Jun 22, 2016 | 4.624 | 4.632 | 4.601 | 4.615 | 61,048 | -0.01(-0.20%) |
Jun 21, 2016 | 4.606 | 4.642 | 4.592 | 4.624 | 165,595 | +0.02(+0.39%) |
Jun 20, 2016 | 4.579 | 4.610 | 4.579 | 4.606 | 120,717 | +0.04(+0.89%) |
Jun 17, 2016 | 4.551 | 4.592 | 4.551 | 4.565 | 132,761 | +0.01(+0.20%) |
Jun 16, 2016 | 4.547 | 4.583 | 4.540 | 4.556 | 149,128 | -0.03(-0.69%) |
Jun 15, 2016 | 4.524 | 4.624 | 4.524 | 4.588 | 397,981 | +0.06(+1.40%) |
Jun 14, 2016 | 4.515 | 4.565 | 4.488 | 4.524 | 302,936 | -0.01(-0.20%) |
Jun 13, 2016 | 4.538 | 4.551 | 4.520 | 4.533 | 200,343 | -0.02(-0.50%) |
Jun 10, 2016 | 4.560 | 4.567 | 4.524 | 4.556 | 214,551 | -0.01(-0.30%) |
Jun 09, 2016 | 4.574 | 4.588 | 4.557 | 4.570 | 119,603 | +0.00(+0.10%) |
Jun 08, 2016 | 4.543 | 4.569 | 4.525 | 4.565 | 300,193 | +0.02(+0.49%) |
Jun 07, 2016 | 4.552 | 4.565 | 4.520 | 4.543 | 162,895 | +0.02(+0.40%) |
Jun 06, 2016 | 4.552 | 4.565 | 4.502 | 4.525 | 723,505 | -0.03(-0.59%) |
Jun 03, 2016 | 4.552 | 4.569 | 4.534 | 4.552 | 244,518 | +0.01(+0.30%) |
Jun 02, 2016 | 4.547 | 4.565 | 4.529 | 4.538 | 304,380 | -0.01(-0.30%) |