Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.833 | 4.863 | 4.749 | 4.855 | 33,012 | +0.04(+0.79%) |
Aug 30, 2016 | 4.787 | 4.863 | 4.757 | 4.817 | 76,151 | +0.07(+1.44%) |
Aug 29, 2016 | 4.711 | 4.757 | 4.661 | 4.749 | 18,211 | +0.06(+1.30%) |
Aug 26, 2016 | 4.878 | 4.947 | 4.612 | 4.688 | 64,917 | -0.04(-0.81%) |
Aug 25, 2016 | 4.635 | 4.764 | 4.635 | 4.726 | 37,834 | +0.10(+2.14%) |
Aug 24, 2016 | 4.718 | 4.871 | 4.612 | 4.627 | 77,953 | +0.02(+0.50%) |
Aug 23, 2016 | 4.947 | 5.145 | 4.582 | 4.604 | 161,111 | -0.34(-6.92%) |
Aug 22, 2016 | 5.091 | 5.129 | 4.878 | 4.947 | 46,537 | -0.18(-3.56%) |
Aug 19, 2016 | 5.160 | 5.198 | 5.069 | 5.129 | 23,725 | -0.05(-0.88%) |
Aug 18, 2016 | 5.190 | 5.244 | 5.114 | 5.175 | 60,495 | +0.04(+0.74%) |
Aug 17, 2016 | 5.152 | 5.202 | 5.084 | 5.137 | 54,013 | -0.02(-0.30%) |
Aug 16, 2016 | 5.190 | 5.190 | 5.091 | 5.152 | 28,441 | -0.09(-1.74%) |
Aug 15, 2016 | 4.962 | 5.251 | 4.962 | 5.244 | 61,962 | +0.32(+6.49%) |
Aug 12, 2016 | 4.924 | 5.105 | 4.871 | 4.924 | 87,964 | +0.03(+0.62%) |
Aug 11, 2016 | 4.992 | 5.157 | 4.894 | 4.894 | 92,228 | -0.06(-1.22%) |
Aug 10, 2016 | 5.298 | 5.316 | 4.916 | 4.954 | 61,824 | -0.35(-6.68%) |
Aug 09, 2016 | 5.414 | 5.464 | 5.271 | 5.309 | 41,112 | -0.10(-1.81%) |
Aug 08, 2016 | 5.045 | 5.646 | 4.969 | 5.407 | 108,948 | +0.35(+6.86%) |
Aug 05, 2016 | 4.796 | 5.075 | 4.796 | 5.060 | 38,476 | +0.23(+4.68%) |
Aug 04, 2016 | 4.901 | 5.143 | 4.826 | 4.833 | 73,574 | +0.10(+2.07%) |
Aug 03, 2016 | 4.698 | 4.788 | 4.509 | 4.735 | 108,273 | +0.05(+1.13%) |
Aug 02, 2016 | 4.796 | 4.796 | 4.645 | 4.683 | 59,759 | -0.09(-1.90%) |
Aug 01, 2016 | 4.841 | 4.856 | 4.668 | 4.773 | 33,601 | -0.07(-1.40%) |
Jul 29, 2016 | 4.811 | 4.924 | 4.720 | 4.841 | 27,988 | +0.02(+0.47%) |
Jul 28, 2016 | 5.158 | 5.158 | 4.713 | 4.818 | 177,690 | -0.31(-6.03%) |
Jul 27, 2016 | 5.082 | 5.143 | 5.030 | 5.128 | 34,114 | +0.08(+1.64%) |
Jul 26, 2016 | 5.316 | 5.316 | 4.992 | 5.045 | 80,368 | -0.29(-5.51%) |
Jul 25, 2016 | 5.037 | 5.384 | 5.022 | 5.339 | 109,020 | +0.24(+4.73%) |
Jul 22, 2016 | 5.112 | 5.143 | 4.969 | 5.097 | 55,195 | +0.00(+0.00%) |
Jul 21, 2016 | 5.316 | 5.331 | 5.082 | 5.097 | 108,988 | -0.24(-4.52%) |
Jul 20, 2016 | 5.256 | 5.369 | 5.143 | 5.339 | 26,697 | +0.05(+1.00%) |
Jul 19, 2016 | 5.271 | 5.346 | 5.195 | 5.286 | 75,839 | +0.01(+0.14%) |
Jul 18, 2016 | 5.384 | 5.384 | 5.241 | 5.278 | 52,817 | -0.09(-1.69%) |
Jul 15, 2016 | 5.384 | 5.399 | 5.218 | 5.369 | 103,112 | +0.05(+0.85%) |
Jul 14, 2016 | 5.207 | 5.381 | 5.180 | 5.324 | 52,262 | +0.14(+2.77%) |
Jul 13, 2016 | 5.165 | 5.211 | 5.060 | 5.180 | 51,651 | +0.10(+1.93%) |
Jul 12, 2016 | 4.867 | 5.211 | 4.849 | 5.082 | 70,807 | +0.22(+4.50%) |
Jul 11, 2016 | 4.864 | 4.916 | 4.691 | 4.864 | 96,750 | +0.02(+0.47%) |
Jul 08, 2016 | 4.645 | 4.849 | 4.698 | 4.841 | 56,358 | +0.14(+3.05%) |
Jul 07, 2016 | 4.924 | 4.947 | 4.660 | 4.698 | 68,764 | -0.20(-4.15%) |
Jul 06, 2016 | 4.803 | 4.916 | 4.803 | 4.901 | 101,353 | +0.00(+0.00%) |
Jul 05, 2016 | 5.090 | 5.090 | 4.864 | 4.901 | 91,053 | -0.20(-3.85%) |
Jul 01, 2016 | 5.120 | 5.097 | 5.097 | 5.097 | 57,157 | -0.01(-0.15%) |
Jun 30, 2016 | 5.007 | 5.128 | 4.999 | 5.105 | 84,812 | +0.06(+1.20%) |
Jun 29, 2016 | 5.075 | 5.082 | 4.988 | 5.045 | 99,344 | +0.02(+0.45%) |
Jun 28, 2016 | 4.962 | 5.150 | 4.954 | 5.022 | 66,456 | +0.11(+2.15%) |
Jun 27, 2016 | 4.962 | 5.022 | 4.811 | 4.916 | 64,272 | -0.04(-0.76%) |
Jun 24, 2016 | 4.901 | 5.052 | 4.901 | 4.954 | 288,297 | -0.12(-2.38%) |
Jun 23, 2016 | 5.090 | 5.226 | 4.984 | 5.075 | 102,154 | +0.02(+0.30%) |
Jun 22, 2016 | 5.226 | 5.226 | 4.932 | 5.060 | 105,549 | -0.18(-3.45%) |
Jun 21, 2016 | 5.278 | 5.331 | 5.203 | 5.241 | 35,062 | -0.06(-1.14%) |
Jun 20, 2016 | 5.422 | 5.422 | 5.278 | 5.301 | 92,427 | -0.04(-0.71%) |
Jun 17, 2016 | 5.437 | 5.452 | 5.218 | 5.339 | 129,779 | -0.08(-1.53%) |
Jun 16, 2016 | 5.369 | 5.422 | 5.271 | 5.422 | 62,662 | +0.04(+0.70%) |
Jun 15, 2016 | 5.391 | 5.452 | 5.346 | 5.384 | 57,047 | +0.05(+0.85%) |
Jun 14, 2016 | 5.452 | 5.505 | 5.278 | 5.339 | 55,302 | -0.11(-2.07%) |
Jun 13, 2016 | 5.588 | 5.644 | 5.346 | 5.452 | 167,126 | -0.12(-2.17%) |
Jun 10, 2016 | 5.566 | 5.640 | 5.557 | 5.572 | 54,110 | -0.05(-0.81%) |
Jun 09, 2016 | 5.550 | 5.640 | 5.550 | 5.618 | 48,590 | -0.02(-0.27%) |
Jun 08, 2016 | 5.595 | 5.648 | 5.474 | 5.633 | 42,284 | +0.05(+0.81%) |
Jun 07, 2016 | 5.625 | 5.686 | 5.497 | 5.588 | 56,407 | -0.02(-0.40%) |
Jun 06, 2016 | 5.542 | 5.655 | 5.454 | 5.610 | 59,104 | +0.10(+1.78%) |
Jun 03, 2016 | 5.670 | 5.670 | 5.444 | 5.512 | 49,192 | -0.14(-2.53%) |
Jun 02, 2016 | 5.942 | 5.942 | 5.595 | 5.655 | 114,356 | -0.29(-4.94%) |