Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.827 | 4.925 | 4.800 | 4.898 | 32,863 | +0.09(+1.87%) |
Aug 30, 2016 | 4.746 | 4.863 | 4.719 | 4.809 | 16,317 | +0.09(+1.90%) |
Aug 29, 2016 | 4.746 | 4.845 | 4.692 | 4.719 | 13,488 | +0.00(+0.00%) |
Aug 26, 2016 | 4.814 | 4.814 | 4.656 | 4.719 | 30,734 | -0.04(-0.94%) |
Aug 25, 2016 | 4.916 | 4.925 | 4.683 | 4.764 | 14,169 | +0.00(+0.00%) |
Aug 24, 2016 | 4.845 | 4.845 | 4.755 | 4.764 | 26,279 | +0.04(+0.95%) |
Aug 23, 2016 | 4.854 | 4.889 | 4.710 | 4.719 | 21,009 | -0.01(-0.19%) |
Aug 22, 2016 | 4.836 | 4.845 | 4.674 | 4.728 | 16,347 | -0.12(-2.41%) |
Aug 19, 2016 | 4.907 | 4.907 | 4.795 | 4.845 | 32,788 | -0.06(-1.28%) |
Aug 18, 2016 | 4.863 | 4.934 | 4.746 | 4.907 | 34,400 | +0.20(+4.19%) |
Aug 17, 2016 | 4.827 | 4.827 | 4.683 | 4.710 | 25,305 | +0.05(+1.16%) |
Aug 16, 2016 | 4.818 | 4.943 | 4.647 | 4.656 | 65,065 | -0.18(-3.71%) |
Aug 15, 2016 | 4.907 | 5.114 | 4.755 | 4.836 | 83,517 | -0.10(-2.00%) |
Aug 12, 2016 | 4.629 | 4.952 | 4.584 | 4.934 | 109,809 | +0.30(+6.38%) |
Aug 11, 2016 | 4.611 | 4.719 | 4.513 | 4.638 | 61,194 | +0.07(+1.57%) |
Aug 10, 2016 | 4.647 | 4.727 | 4.566 | 4.566 | 14,770 | -0.05(-1.17%) |
Aug 09, 2016 | 4.531 | 4.638 | 4.531 | 4.620 | 14,101 | +0.08(+1.78%) |
Aug 08, 2016 | 4.755 | 4.791 | 4.522 | 4.540 | 71,094 | -0.18(-3.80%) |
Aug 05, 2016 | 4.620 | 4.737 | 4.593 | 4.719 | 20,235 | +0.13(+2.73%) |
Aug 04, 2016 | 4.656 | 4.665 | 4.558 | 4.593 | 16,879 | +0.05(+1.19%) |
Aug 03, 2016 | 4.620 | 4.620 | 4.513 | 4.540 | 35,667 | -0.04(-0.98%) |
Aug 02, 2016 | 4.638 | 4.656 | 4.575 | 4.584 | 26,454 | -0.03(-0.58%) |
Aug 01, 2016 | 4.665 | 4.791 | 4.584 | 4.611 | 38,622 | -0.07(-1.53%) |
Jul 29, 2016 | 4.558 | 4.683 | 4.531 | 4.683 | 400,814 | +0.01(+0.19%) |
Jul 28, 2016 | 4.746 | 4.746 | 4.647 | 4.674 | 37,289 | -0.09(-1.88%) |
Jul 27, 2016 | 4.746 | 4.809 | 4.710 | 4.764 | 38,149 | +0.04(+0.76%) |
Jul 26, 2016 | 4.800 | 4.800 | 4.710 | 4.728 | 54,857 | -0.05(-1.13%) |
Jul 25, 2016 | 5.132 | 5.159 | 4.764 | 4.782 | 72,646 | -0.41(-7.94%) |
Jul 22, 2016 | 5.168 | 5.203 | 5.114 | 5.194 | 15,893 | +0.07(+1.40%) |
Jul 21, 2016 | 5.203 | 5.323 | 5.114 | 5.123 | 27,085 | -0.11(-2.06%) |
Jul 20, 2016 | 5.141 | 5.239 | 5.136 | 5.230 | 15,583 | +0.13(+2.46%) |
Jul 19, 2016 | 5.096 | 5.168 | 5.060 | 5.105 | 12,323 | +0.02(+0.35%) |
Jul 18, 2016 | 5.159 | 5.239 | 5.087 | 5.087 | 15,275 | -0.11(-2.07%) |
Jul 15, 2016 | 5.194 | 5.257 | 5.123 | 5.194 | 39,722 | +0.04(+0.87%) |
Jul 14, 2016 | 5.159 | 5.221 | 4.957 | 5.150 | 21,690 | +0.01(+0.17%) |
Jul 13, 2016 | 5.168 | 5.275 | 5.132 | 5.141 | 46,317 | +0.01(+0.17%) |
Jul 12, 2016 | 5.006 | 5.212 | 4.997 | 5.132 | 35,424 | +0.14(+2.88%) |
Jul 11, 2016 | 4.943 | 5.011 | 4.925 | 4.988 | 25,802 | +0.04(+0.91%) |
Jul 08, 2016 | 4.827 | 4.952 | 4.746 | 4.943 | 30,210 | +0.20(+4.16%) |
Jul 07, 2016 | 4.889 | 4.889 | 4.737 | 4.746 | 7,741 | -0.07(-1.49%) |
Jul 05, 2016 | 4.934 | 4.997 | 4.656 | 4.818 | 60,088 | -0.16(-3.24%) |
Jul 01, 2016 | 4.952 | 4.979 | 4.979 | 4.979 | 30,652 | +0.06(+1.28%) |
Jun 30, 2016 | 4.800 | 4.939 | 4.773 | 4.916 | 35,528 | +0.15(+3.20%) |
Jun 29, 2016 | 4.629 | 4.773 | 4.629 | 4.764 | 40,015 | +0.20(+4.32%) |
Jun 28, 2016 | 4.468 | 4.679 | 4.468 | 4.566 | 42,511 | +0.10(+2.21%) |
Jun 27, 2016 | 4.728 | 4.827 | 4.378 | 4.468 | 52,991 | -0.35(-7.26%) |
Jun 24, 2016 | 4.683 | 4.863 | 4.495 | 4.818 | 201,629 | -0.10(-2.01%) |
Jun 23, 2016 | 4.602 | 4.988 | 4.575 | 4.916 | 92,066 | +0.35(+7.66%) |
Jun 22, 2016 | 4.602 | 4.602 | 4.531 | 4.566 | 20,541 | -0.05(-1.17%) |
Jun 21, 2016 | 4.513 | 4.629 | 4.486 | 4.620 | 33,536 | +0.11(+2.39%) |
Jun 20, 2016 | 4.477 | 4.638 | 4.459 | 4.513 | 22,868 | +0.04(+0.80%) |
Jun 17, 2016 | 4.279 | 4.504 | 4.248 | 4.477 | 178,308 | +0.00(+0.00%) |
Jun 16, 2016 | 4.468 | 4.540 | 4.392 | 4.477 | 26,787 | +0.00(+0.00%) |
Jun 15, 2016 | 4.558 | 4.656 | 4.450 | 4.477 | 34,212 | -0.04(-0.80%) |
Jun 14, 2016 | 4.575 | 4.575 | 4.495 | 4.513 | 34,013 | -0.04(-0.79%) |
Jun 13, 2016 | 4.961 | 5.051 | 4.522 | 4.549 | 54,545 | -0.50(-9.95%) |
Jun 10, 2016 | 5.150 | 5.239 | 4.979 | 5.051 | 35,521 | -0.13(-2.43%) |
Jun 09, 2016 | 5.033 | 5.248 | 4.889 | 5.177 | 31,379 | +0.15(+3.04%) |
Jun 08, 2016 | 5.096 | 5.239 | 5.015 | 5.024 | 60,821 | -0.03(-0.53%) |
Jun 07, 2016 | 5.033 | 5.114 | 4.952 | 5.051 | 21,218 | +0.05(+1.08%) |
Jun 06, 2016 | 4.907 | 5.159 | 4.907 | 4.997 | 35,349 | +0.06(+1.27%) |
Jun 03, 2016 | 4.907 | 4.942 | 4.845 | 4.934 | 26,580 | +0.03(+0.55%) |
Jun 02, 2016 | 4.836 | 5.006 | 4.836 | 4.907 | 26,476 | -0.11(-2.15%) |