Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.827 | 4.926 | 4.800 | 4.899 | 32,858 | +0.09(+1.87%) |
Aug 30, 2016 | 4.747 | 4.863 | 4.720 | 4.809 | 16,315 | +0.09(+1.90%) |
Aug 29, 2016 | 4.747 | 4.845 | 4.693 | 4.720 | 13,486 | +0.00(+0.00%) |
Aug 26, 2016 | 4.814 | 4.814 | 4.657 | 4.720 | 30,730 | -0.04(-0.94%) |
Aug 25, 2016 | 4.917 | 4.926 | 4.684 | 4.764 | 14,167 | +0.00(+0.00%) |
Aug 24, 2016 | 4.845 | 4.845 | 4.755 | 4.764 | 26,276 | +0.04(+0.95%) |
Aug 23, 2016 | 4.854 | 4.890 | 4.711 | 4.720 | 21,007 | -0.01(-0.19%) |
Aug 22, 2016 | 4.836 | 4.845 | 4.675 | 4.729 | 16,345 | -0.12(-2.41%) |
Aug 19, 2016 | 4.908 | 4.908 | 4.796 | 4.845 | 32,784 | -0.06(-1.28%) |
Aug 18, 2016 | 4.863 | 4.935 | 4.747 | 4.908 | 34,395 | +0.20(+4.19%) |
Aug 17, 2016 | 4.827 | 4.827 | 4.684 | 4.711 | 25,302 | +0.05(+1.16%) |
Aug 16, 2016 | 4.818 | 4.944 | 4.648 | 4.657 | 65,056 | -0.18(-3.71%) |
Aug 15, 2016 | 4.908 | 5.114 | 4.755 | 4.836 | 83,506 | -0.10(-2.00%) |
Aug 12, 2016 | 4.630 | 4.953 | 4.585 | 4.935 | 109,795 | +0.30(+6.38%) |
Aug 11, 2016 | 4.612 | 4.720 | 4.513 | 4.639 | 61,186 | +0.07(+1.57%) |
Aug 10, 2016 | 4.648 | 4.728 | 4.567 | 4.567 | 14,768 | -0.05(-1.17%) |
Aug 09, 2016 | 4.531 | 4.639 | 4.531 | 4.621 | 14,099 | +0.08(+1.78%) |
Aug 08, 2016 | 4.755 | 4.791 | 4.522 | 4.540 | 71,085 | -0.18(-3.80%) |
Aug 05, 2016 | 4.621 | 4.738 | 4.594 | 4.720 | 20,232 | +0.13(+2.73%) |
Aug 04, 2016 | 4.657 | 4.666 | 4.558 | 4.594 | 16,876 | +0.05(+1.19%) |
Aug 03, 2016 | 4.621 | 4.621 | 4.513 | 4.540 | 35,663 | -0.04(-0.98%) |
Aug 02, 2016 | 4.639 | 4.657 | 4.576 | 4.585 | 26,451 | -0.03(-0.58%) |
Aug 01, 2016 | 4.666 | 4.791 | 4.585 | 4.612 | 38,617 | -0.07(-1.53%) |
Jul 29, 2016 | 4.558 | 4.684 | 4.531 | 4.684 | 400,763 | +0.01(+0.19%) |
Jul 28, 2016 | 4.747 | 4.747 | 4.648 | 4.675 | 37,284 | -0.09(-1.88%) |
Jul 27, 2016 | 4.747 | 4.809 | 4.711 | 4.764 | 38,145 | +0.04(+0.76%) |
Jul 26, 2016 | 4.800 | 4.800 | 4.711 | 4.729 | 54,850 | -0.05(-1.13%) |
Jul 25, 2016 | 5.132 | 5.159 | 4.764 | 4.782 | 72,637 | -0.41(-7.94%) |
Jul 22, 2016 | 5.168 | 5.204 | 5.114 | 5.195 | 15,891 | +0.07(+1.40%) |
Jul 21, 2016 | 5.204 | 5.323 | 5.114 | 5.123 | 27,082 | -0.11(-2.06%) |
Jul 20, 2016 | 5.141 | 5.240 | 5.137 | 5.231 | 15,581 | +0.13(+2.46%) |
Jul 19, 2016 | 5.096 | 5.168 | 5.061 | 5.105 | 12,321 | +0.02(+0.35%) |
Jul 18, 2016 | 5.159 | 5.240 | 5.087 | 5.087 | 15,273 | -0.11(-2.07%) |
Jul 15, 2016 | 5.195 | 5.258 | 5.123 | 5.195 | 39,717 | +0.04(+0.87%) |
Jul 14, 2016 | 5.159 | 5.222 | 4.957 | 5.150 | 21,688 | +0.01(+0.17%) |
Jul 13, 2016 | 5.168 | 5.276 | 5.132 | 5.141 | 46,312 | +0.01(+0.17%) |
Jul 12, 2016 | 5.007 | 5.213 | 4.998 | 5.132 | 35,420 | +0.14(+2.88%) |
Jul 11, 2016 | 4.944 | 5.012 | 4.926 | 4.989 | 25,799 | +0.04(+0.91%) |
Jul 08, 2016 | 4.827 | 4.953 | 4.747 | 4.944 | 30,206 | +0.20(+4.16%) |
Jul 07, 2016 | 4.890 | 4.890 | 4.738 | 4.747 | 7,740 | -0.07(-1.49%) |
Jul 05, 2016 | 4.935 | 4.998 | 4.657 | 4.818 | 60,080 | -0.16(-3.24%) |
Jul 01, 2016 | 4.953 | 4.980 | 4.980 | 4.980 | 30,648 | +0.06(+1.28%) |
Jun 30, 2016 | 4.800 | 4.939 | 4.773 | 4.917 | 35,523 | +0.15(+3.20%) |
Jun 29, 2016 | 4.630 | 4.773 | 4.630 | 4.764 | 40,010 | +0.20(+4.32%) |
Jun 28, 2016 | 4.468 | 4.679 | 4.468 | 4.567 | 42,506 | +0.10(+2.21%) |
Jun 27, 2016 | 4.729 | 4.827 | 4.379 | 4.468 | 52,984 | -0.35(-7.26%) |
Jun 24, 2016 | 4.684 | 4.863 | 4.495 | 4.818 | 201,603 | -0.10(-2.01%) |
Jun 23, 2016 | 4.603 | 4.989 | 4.576 | 4.917 | 92,054 | +0.35(+7.66%) |
Jun 22, 2016 | 4.603 | 4.603 | 4.531 | 4.567 | 20,539 | -0.05(-1.17%) |
Jun 21, 2016 | 4.513 | 4.630 | 4.486 | 4.621 | 33,532 | +0.11(+2.39%) |
Jun 20, 2016 | 4.477 | 4.639 | 4.459 | 4.513 | 22,865 | +0.04(+0.80%) |
Jun 17, 2016 | 4.280 | 4.504 | 4.249 | 4.477 | 178,286 | +0.00(+0.00%) |
Jun 16, 2016 | 4.468 | 4.540 | 4.392 | 4.477 | 26,783 | +0.00(+0.00%) |
Jun 15, 2016 | 4.558 | 4.657 | 4.450 | 4.477 | 34,208 | -0.04(-0.80%) |
Jun 14, 2016 | 4.576 | 4.576 | 4.495 | 4.513 | 34,009 | -0.04(-0.79%) |
Jun 13, 2016 | 4.962 | 5.052 | 4.522 | 4.549 | 54,538 | -0.50(-9.95%) |
Jun 10, 2016 | 5.150 | 5.239 | 4.980 | 5.052 | 35,517 | -0.13(-2.43%) |
Jun 09, 2016 | 5.034 | 5.249 | 4.890 | 5.177 | 31,375 | +0.15(+3.04%) |
Jun 08, 2016 | 5.096 | 5.240 | 5.016 | 5.025 | 60,814 | -0.03(-0.53%) |
Jun 07, 2016 | 5.034 | 5.114 | 4.953 | 5.052 | 21,215 | +0.05(+1.08%) |
Jun 06, 2016 | 4.908 | 5.159 | 4.908 | 4.998 | 35,345 | +0.06(+1.27%) |
Jun 03, 2016 | 4.908 | 4.942 | 4.845 | 4.935 | 26,577 | +0.03(+0.55%) |
Jun 02, 2016 | 4.836 | 5.007 | 4.836 | 4.908 | 26,472 | -0.11(-2.15%) |