Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.200 | 4.220 | 4.100 | 4.130 | 104,909 | -0.09(-2.13%) |
Aug 30, 2016 | 4.240 | 4.290 | 4.200 | 4.220 | 108,304 | +0.00(+0.00%) |
Aug 29, 2016 | 4.260 | 4.290 | 4.200 | 4.220 | 85,927 | -0.04(-0.94%) |
Aug 26, 2016 | 4.300 | 4.300 | 4.210 | 4.260 | 88,789 | +0.01(+0.24%) |
Aug 25, 2016 | 4.300 | 4.350 | 4.200 | 4.250 | 132,869 | +0.00(+0.00%) |
Aug 24, 2016 | 4.400 | 4.420 | 4.250 | 4.250 | 99,329 | -0.13(-2.97%) |
Aug 23, 2016 | 4.330 | 4.480 | 4.320 | 4.380 | 108,499 | +0.09(+2.10%) |
Aug 22, 2016 | 4.340 | 4.420 | 4.210 | 4.290 | 221,264 | -0.15(-3.38%) |
Aug 19, 2016 | 4.900 | 4.900 | 4.130 | 4.440 | 768,399 | -0.74(-14.29%) |
Aug 18, 2016 | 5.030 | 5.180 | 4.920 | 5.180 | 153,026 | +0.17(+3.39%) |
Aug 17, 2016 | 5.060 | 5.100 | 4.900 | 5.010 | 171,348 | -0.01(-0.20%) |
Aug 16, 2016 | 5.160 | 5.190 | 4.980 | 5.020 | 177,217 | -0.12(-2.33%) |
Aug 15, 2016 | 4.930 | 5.190 | 4.810 | 5.140 | 227,777 | +0.24(+4.90%) |
Aug 12, 2016 | 4.930 | 4.979 | 4.680 | 4.900 | 124,240 | +0.02(+0.41%) |
Aug 11, 2016 | 4.630 | 4.990 | 4.620 | 4.880 | 229,042 | +0.34(+7.49%) |
Aug 10, 2016 | 4.260 | 4.650 | 4.250 | 4.540 | 208,041 | +0.27(+6.32%) |
Aug 09, 2016 | 4.270 | 4.340 | 4.220 | 4.270 | 34,214 | +0.03(+0.71%) |
Aug 08, 2016 | 4.200 | 4.300 | 4.170 | 4.240 | 17,093 | +0.05(+1.19%) |
Aug 05, 2016 | 4.150 | 4.300 | 4.150 | 4.190 | 78,178 | +0.05(+1.21%) |
Aug 04, 2016 | 4.230 | 4.230 | 4.120 | 4.140 | 28,241 | -0.04(-0.96%) |
Aug 03, 2016 | 4.110 | 4.280 | 4.110 | 4.180 | 30,844 | +0.06(+1.46%) |
Aug 02, 2016 | 4.280 | 4.320 | 4.080 | 4.120 | 58,348 | -0.14(-3.29%) |
Aug 01, 2016 | 4.300 | 4.380 | 4.260 | 4.260 | 35,216 | -0.04(-0.93%) |
Jul 29, 2016 | 4.400 | 4.400 | 4.255 | 4.300 | 71,537 | -0.07(-1.60%) |
Jul 28, 2016 | 4.440 | 4.500 | 4.300 | 4.370 | 41,400 | -0.11(-2.46%) |
Jul 27, 2016 | 4.350 | 4.520 | 4.350 | 4.480 | 105,457 | +0.16(+3.70%) |
Jul 26, 2016 | 4.400 | 4.500 | 4.320 | 4.320 | 87,923 | -0.08(-1.82%) |
Jul 25, 2016 | 4.270 | 4.460 | 4.250 | 4.400 | 80,319 | +0.15(+3.53%) |
Jul 22, 2016 | 4.220 | 4.260 | 4.120 | 4.250 | 75,520 | +0.00(+0.00%) |
Jul 21, 2016 | 4.260 | 4.360 | 4.250 | 4.250 | 47,798 | -0.04(-0.93%) |
Jul 20, 2016 | 4.240 | 4.350 | 4.240 | 4.290 | 59,012 | +0.04(+0.94%) |
Jul 19, 2016 | 4.270 | 4.330 | 4.240 | 4.250 | 20,747 | -0.02(-0.47%) |
Jul 18, 2016 | 4.200 | 4.320 | 4.200 | 4.270 | 42,284 | +0.04(+0.95%) |
Jul 15, 2016 | 4.350 | 4.400 | 4.220 | 4.230 | 72,618 | -0.14(-3.20%) |
Jul 14, 2016 | 4.350 | 4.400 | 4.260 | 4.370 | 36,479 | +0.07(+1.63%) |
Jul 13, 2016 | 4.400 | 4.430 | 4.200 | 4.300 | 105,905 | -0.11(-2.49%) |
Jul 12, 2016 | 4.480 | 4.500 | 4.400 | 4.410 | 59,302 | -0.07(-1.56%) |
Jul 11, 2016 | 4.540 | 4.560 | 4.440 | 4.480 | 43,981 | +0.00(+0.00%) |
Jul 08, 2016 | 4.470 | 4.400 | 4.450 | 4.480 | 41,579 | +0.08(+1.82%) |
Jul 07, 2016 | 4.350 | 4.450 | 4.350 | 4.400 | 59,132 | +0.11(+2.56%) |
Jul 05, 2016 | 4.600 | 4.650 | 4.250 | 4.290 | 228,774 | -0.30(-6.54%) |
Jul 01, 2016 | 4.700 | 4.590 | 4.590 | 4.590 | 156,900 | -0.09(-1.92%) |
Jun 30, 2016 | 4.750 | 4.750 | 4.605 | 4.680 | 73,952 | -0.09(-1.89%) |
Jun 29, 2016 | 4.670 | 4.870 | 4.630 | 4.770 | 124,211 | +0.19(+4.15%) |
Jun 28, 2016 | 4.440 | 4.660 | 4.440 | 4.580 | 80,281 | +0.15(+3.39%) |
Jun 27, 2016 | 4.550 | 4.560 | 4.330 | 4.430 | 68,902 | -0.12(-2.64%) |
Jun 24, 2016 | 4.600 | 4.720 | 4.520 | 4.550 | 134,963 | -0.15(-3.19%) |
Jun 23, 2016 | 4.810 | 4.810 | 4.640 | 4.700 | 41,656 | -0.03(-0.63%) |
Jun 22, 2016 | 4.790 | 4.790 | 4.630 | 4.730 | 81,718 | -0.04(-0.84%) |
Jun 21, 2016 | 4.810 | 4.810 | 4.600 | 4.770 | 59,371 | -0.01(-0.21%) |
Jun 20, 2016 | 4.840 | 4.890 | 4.720 | 4.780 | 63,287 | +0.04(+0.84%) |
Jun 17, 2016 | 4.800 | 4.800 | 4.710 | 4.740 | 34,205 | -0.01(-0.21%) |
Jun 16, 2016 | 4.910 | 4.910 | 4.700 | 4.750 | 53,691 | -0.16(-3.26%) |
Jun 15, 2016 | 4.860 | 4.950 | 4.720 | 4.910 | 75,039 | +0.09(+1.87%) |
Jun 14, 2016 | 4.890 | 4.958 | 4.758 | 4.820 | 49,775 | -0.06(-1.23%) |
Jun 13, 2016 | 4.850 | 4.930 | 4.760 | 4.880 | 143,480 | +0.03(+0.62%) |
Jun 10, 2016 | 4.930 | 4.940 | 4.800 | 4.850 | 119,680 | -0.12(-2.41%) |
Jun 09, 2016 | 5.050 | 5.170 | 4.910 | 4.970 | 141,437 | -0.08(-1.58%) |
Jun 08, 2016 | 4.850 | 5.060 | 4.830 | 5.050 | 236,635 | +0.22(+4.55%) |
Jun 07, 2016 | 4.890 | 4.900 | 4.760 | 4.830 | 101,154 | -0.06(-1.23%) |
Jun 06, 2016 | 4.710 | 4.940 | 4.600 | 4.890 | 219,248 | +0.15(+3.16%) |
Jun 03, 2016 | 4.780 | 4.850 | 4.700 | 4.740 | 107,371 | -0.07(-1.46%) |
Jun 02, 2016 | 4.800 | 4.850 | 4.760 | 4.810 | 114,891 | +0.05(+1.05%) |