Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.756 | 4.850 | 4.756 | 4.840 | 7,815 | +0.06(+1.36%) |
Aug 30, 2016 | 4.711 | 4.775 | 4.711 | 4.775 | 1,777 | -0.01(-0.31%) |
Aug 29, 2016 | 4.720 | 4.844 | 4.720 | 4.790 | 21,760 | -0.22(-4.41%) |
Aug 26, 2016 | 4.890 | 5.011 | 4.890 | 5.011 | 7,835 | +0.04(+0.82%) |
Aug 25, 2016 | 4.988 | 4.988 | 4.970 | 4.970 | 480 | +0.02(+0.40%) |
Aug 24, 2016 | 4.980 | 5.003 | 4.935 | 4.950 | 4,119 | -0.02(-0.40%) |
Aug 23, 2016 | 4.955 | 4.980 | 4.935 | 4.970 | 1,535 | +0.01(+0.20%) |
Aug 22, 2016 | 4.980 | 5.015 | 4.960 | 4.960 | 1,625 | -0.06(-1.20%) |
Aug 19, 2016 | 5.040 | 5.065 | 5.020 | 5.020 | 2,378 | +0.02(+0.40%) |
Aug 18, 2016 | 5.025 | 5.073 | 5.000 | 5.000 | 2,741 | -0.01(-0.12%) |
Aug 17, 2016 | 4.960 | 5.006 | 4.960 | 5.006 | 2,912 | +0.01(+0.22%) |
Aug 16, 2016 | 5.000 | 5.000 | 4.950 | 4.995 | 3,629 | -0.33(-6.11%) |
Aug 15, 2016 | 5.332 | 5.428 | 5.320 | 5.320 | 1,367 | -0.09(-1.66%) |
Aug 12, 2016 | 5.420 | 5.420 | 5.360 | 5.410 | 6,976 | -0.06(-1.10%) |
Aug 11, 2016 | 5.470 | 5.470 | 5.300 | 5.470 | 1,530 | -0.09(-1.62%) |
Aug 10, 2016 | 5.330 | 5.560 | 5.330 | 5.560 | 1,205 | +0.24(+4.45%) |
Aug 09, 2016 | 5.295 | 5.330 | 5.295 | 5.323 | 1,200 | +0.12(+2.37%) |
Aug 08, 2016 | 5.160 | 5.330 | 5.160 | 5.200 | 4,346 | +0.05(+0.97%) |
Aug 05, 2016 | 5.050 | 5.150 | 5.040 | 5.150 | 14,509 | +0.10(+1.98%) |
Aug 04, 2016 | 4.970 | 5.050 | 4.970 | 5.050 | 6,553 | -0.06(-1.17%) |
Aug 03, 2016 | 5.140 | 5.150 | 5.056 | 5.110 | 1,433 | -0.02(-0.43%) |
Aug 02, 2016 | 5.170 | 5.170 | 5.123 | 5.132 | 8,805 | -0.05(-0.93%) |
Aug 01, 2016 | 5.170 | 5.180 | 5.170 | 5.180 | 2,874 | +0.11(+2.21%) |
Jul 29, 2016 | 5.105 | 5.105 | 5.068 | 5.068 | 709 | -0.10(-1.97%) |
Jul 28, 2016 | 5.065 | 5.170 | 4.860 | 5.170 | 10,507 | +0.04(+0.76%) |
Jul 27, 2016 | 5.131 | 5.131 | 5.131 | 5.131 | 303 | -0.02(-0.37%) |
Jul 26, 2016 | 5.010 | 5.150 | 4.956 | 5.150 | 4,482 | +0.03(+0.59%) |
Jul 25, 2016 | 5.120 | 5.120 | 4.931 | 5.120 | 1,588 | +0.00(+0.00%) |
Jul 22, 2016 | 4.950 | 5.120 | 4.890 | 5.120 | 4,574 | -0.03(-0.58%) |
Jul 21, 2016 | 4.926 | 5.154 | 4.926 | 5.150 | 1,153 | +0.21(+4.25%) |
Jul 20, 2016 | 5.040 | 5.140 | 4.940 | 4.940 | 5,600 | -0.04(-0.80%) |
Jul 19, 2016 | 4.890 | 4.980 | 4.890 | 4.980 | 1,447 | +0.20(+4.18%) |
Jul 18, 2016 | 4.775 | 4.780 | 4.770 | 4.780 | 3,003 | +0.00(+0.00%) |
Jul 15, 2016 | 5.030 | 5.030 | 4.780 | 4.780 | 4,970 | -0.25(-4.97%) |
Jul 14, 2016 | 4.830 | 5.080 | 4.830 | 5.030 | 884 | +0.21(+4.36%) |
Jul 13, 2016 | 4.830 | 4.830 | 4.808 | 4.820 | 2,501 | +0.00(+0.06%) |
Jul 12, 2016 | 4.680 | 4.830 | 4.680 | 4.817 | 2,754 | +0.09(+1.82%) |
Jul 11, 2016 | 4.720 | 4.819 | 4.720 | 4.731 | 895 | +0.14(+3.07%) |
Jul 08, 2016 | 4.590 | 4.680 | 4.590 | 4.590 | 2,527 | -0.01(-0.13%) |
Jul 07, 2016 | 4.670 | 4.670 | 4.550 | 4.596 | 3,132 | +0.03(+0.59%) |
Jul 05, 2016 | 4.495 | 4.569 | 4.495 | 4.569 | 890 | +0.03(+0.64%) |
Jul 01, 2016 | 4.540 | 4.540 | 4.540 | 0 | -0.06(-1.30%) | |
Jun 30, 2016 | 4.440 | 4.600 | 4.438 | 4.600 | 1,708 | +0.15(+3.37%) |
Jun 29, 2016 | 4.640 | 4.640 | 4.450 | 4.450 | 612 | +0.07(+1.57%) |
Jun 28, 2016 | 4.490 | 4.490 | 4.381 | 4.381 | 936 | -0.09(-1.97%) |
Jun 27, 2016 | 4.372 | 4.480 | 4.372 | 4.469 | 1,090 | -0.08(-1.76%) |
Jun 24, 2016 | 4.549 | 4.549 | 4.549 | 4.549 | 626 | +0.05(+1.01%) |
Jun 23, 2016 | 4.490 | 4.571 | 4.490 | 4.503 | 4,618 | -0.03(-0.69%) |
Jun 22, 2016 | 4.550 | 4.550 | 4.520 | 4.535 | 3,462 | -0.04(-0.98%) |
Jun 21, 2016 | 4.505 | 4.580 | 4.505 | 4.580 | 2,188 | +0.04(+0.79%) |
Jun 20, 2016 | 4.540 | 4.550 | 4.540 | 4.544 | 658 | -0.01(-0.13%) |
Jun 17, 2016 | 4.555 | 4.555 | 4.549 | 4.550 | 1,896 | -0.07(-1.52%) |
Jun 16, 2016 | 4.600 | 4.620 | 4.360 | 4.620 | 5,720 | -0.06(-1.28%) |
Jun 15, 2016 | 4.610 | 4.680 | 4.610 | 4.680 | 1,511 | +0.01(+0.17%) |
Jun 14, 2016 | 4.640 | 4.672 | 4.640 | 4.672 | 905 | -0.03(-0.60%) |
Jun 13, 2016 | 4.700 | 4.700 | 4.672 | 4.700 | 2,021 | +0.03(+0.64%) |
Jun 10, 2016 | 4.650 | 4.670 | 4.650 | 4.670 | 2,892 | +0.01(+0.32%) |
Jun 09, 2016 | 4.600 | 4.700 | 4.600 | 4.655 | 2,242 | -0.08(-1.61%) |
Jun 08, 2016 | 4.650 | 4.731 | 4.650 | 4.731 | 633 | -0.02(-0.40%) |
Jun 07, 2016 | 4.695 | 4.750 | 4.695 | 4.750 | 1,237 | +0.00(+0.00%) |
Jun 06, 2016 | 4.685 | 4.750 | 4.642 | 4.750 | 2,191 | +0.15(+3.26%) |
Jun 03, 2016 | 4.640 | 4.680 | 4.600 | 4.600 | 8,396 | -0.02(-0.33%) |
Jun 02, 2016 | 4.615 | 4.615 | 4.615 | 4.615 | 666 | +0.12(+2.67%) |