Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.140 | 5.242 | 4.960 | 5.220 | 1,288,853 | -0.06(-1.14%) |
Aug 30, 2016 | 5.430 | 5.510 | 5.200 | 5.280 | 829,914 | -0.25(-4.52%) |
Aug 29, 2016 | 5.650 | 5.650 | 5.250 | 5.530 | 565,702 | +0.09(+1.65%) |
Aug 26, 2016 | 5.490 | 5.700 | 5.310 | 5.440 | 1,065,684 | +0.08(+1.49%) |
Aug 25, 2016 | 5.210 | 5.490 | 5.100 | 5.360 | 1,020,689 | +0.10(+1.90%) |
Aug 24, 2016 | 5.580 | 5.640 | 5.100 | 5.260 | 1,525,893 | -0.56(-9.62%) |
Aug 23, 2016 | 5.820 | 6.130 | 5.800 | 5.820 | 866,344 | +0.01(+0.17%) |
Aug 22, 2016 | 6.000 | 6.030 | 5.460 | 5.810 | 1,049,372 | -0.30(-4.91%) |
Aug 19, 2016 | 6.240 | 6.250 | 6.050 | 6.110 | 975,936 | -0.29(-4.53%) |
Aug 18, 2016 | 6.290 | 6.400 | 6.180 | 6.400 | 670,228 | +0.17(+2.73%) |
Aug 17, 2016 | 6.450 | 6.450 | 5.870 | 6.230 | 2,175,952 | -0.21(-3.26%) |
Aug 16, 2016 | 6.640 | 6.690 | 6.430 | 6.440 | 711,176 | -0.16(-2.42%) |
Aug 15, 2016 | 6.530 | 6.750 | 6.514 | 6.600 | 705,143 | +0.07(+1.07%) |
Aug 12, 2016 | 6.620 | 6.740 | 6.380 | 6.530 | 676,727 | -0.03(-0.46%) |
Aug 11, 2016 | 6.750 | 6.856 | 6.550 | 6.560 | 876,808 | -0.19(-2.81%) |
Aug 10, 2016 | 6.740 | 6.870 | 6.530 | 6.750 | 807,052 | +0.15(+2.27%) |
Aug 09, 2016 | 6.470 | 6.650 | 6.470 | 6.600 | 591,174 | +0.15(+2.33%) |
Aug 08, 2016 | 6.420 | 6.609 | 6.350 | 6.450 | 657,917 | +0.00(+0.00%) |
Aug 05, 2016 | 6.570 | 6.590 | 6.120 | 6.450 | 1,281,090 | -0.25(-3.73%) |
Aug 04, 2016 | 6.510 | 6.880 | 6.410 | 6.700 | 1,618,684 | +0.25(+3.88%) |
Aug 03, 2016 | 5.990 | 6.500 | 5.740 | 6.450 | 1,769,393 | +0.55(+9.32%) |
Aug 02, 2016 | 5.900 | 6.070 | 5.840 | 5.900 | 1,339,660 | +0.16(+2.79%) |
Aug 01, 2016 | 5.600 | 5.800 | 5.490 | 5.740 | 910,324 | +0.12(+2.14%) |
Jul 29, 2016 | 5.510 | 5.640 | 5.400 | 5.620 | 1,291,785 | +0.30(+5.64%) |
Jul 28, 2016 | 5.420 | 5.470 | 5.211 | 5.320 | 643,491 | -0.05(-0.93%) |
Jul 27, 2016 | 5.130 | 5.370 | 4.970 | 5.370 | 1,139,264 | +0.29(+5.71%) |
Jul 26, 2016 | 4.880 | 5.100 | 4.850 | 5.080 | 554,470 | +0.21(+4.31%) |
Jul 25, 2016 | 4.790 | 4.990 | 4.730 | 4.870 | 768,384 | -0.17(-3.37%) |
Jul 22, 2016 | 5.100 | 5.220 | 4.970 | 5.040 | 681,565 | -0.20(-3.82%) |
Jul 21, 2016 | 4.840 | 5.260 | 4.840 | 5.240 | 991,883 | +0.42(+8.71%) |
Jul 20, 2016 | 5.100 | 5.140 | 4.770 | 4.820 | 1,217,219 | -0.48(-9.06%) |
Jul 19, 2016 | 5.260 | 5.407 | 5.170 | 5.300 | 687,518 | -0.10(-1.85%) |
Jul 18, 2016 | 5.600 | 5.600 | 5.270 | 5.400 | 689,203 | -0.02(-0.37%) |
Jul 15, 2016 | 5.290 | 5.580 | 5.200 | 5.420 | 818,859 | +0.09(+1.69%) |
Jul 14, 2016 | 5.320 | 5.500 | 5.100 | 5.330 | 1,221,913 | -0.17(-3.09%) |
Jul 13, 2016 | 5.080 | 5.500 | 4.910 | 5.500 | 1,523,866 | +0.60(+12.24%) |
Jul 12, 2016 | 5.400 | 5.400 | 4.870 | 4.900 | 1,866,928 | -0.44(-8.24%) |
Jul 11, 2016 | 4.880 | 5.435 | 4.880 | 5.340 | 2,167,034 | +0.48(+9.88%) |
Jul 08, 2016 | 4.530 | 4.860 | 4.461 | 4.860 | 1,002,924 | +0.39(+8.72%) |
Jul 07, 2016 | 4.580 | 4.650 | 4.350 | 4.470 | 1,166,995 | -0.13(-2.83%) |
Jul 06, 2016 | 4.430 | 4.690 | 4.320 | 4.600 | 1,740,162 | +0.42(+10.05%) |
Jul 05, 2016 | 3.930 | 4.260 | 3.920 | 4.180 | 1,456,708 | +0.28(+7.18%) |
Jul 01, 2016 | 3.650 | 3.900 | 3.900 | 3.900 | 1,299,500 | +0.31(+8.64%) |
Jun 30, 2016 | 3.560 | 3.590 | 3.410 | 3.590 | 835,738 | +0.02(+0.56%) |
Jun 29, 2016 | 3.460 | 3.600 | 3.440 | 3.570 | 780,632 | +0.16(+4.69%) |
Jun 28, 2016 | 3.220 | 3.480 | 3.190 | 3.410 | 933,235 | +0.14(+4.28%) |
Jun 27, 2016 | 3.500 | 3.507 | 3.240 | 3.270 | 1,294,997 | -0.18(-5.22%) |
Jun 24, 2016 | 3.730 | 3.750 | 3.310 | 3.450 | 5,438,177 | +0.19(+5.83%) |
Jun 23, 2016 | 3.230 | 3.480 | 3.200 | 3.260 | 1,210,727 | -0.04(-1.21%) |
Jun 22, 2016 | 3.240 | 3.342 | 3.130 | 3.300 | 749,729 | -0.02(-0.60%) |
Jun 21, 2016 | 3.130 | 3.320 | 3.130 | 3.320 | 624,539 | -0.03(-0.90%) |
Jun 20, 2016 | 3.260 | 3.360 | 3.120 | 3.350 | 611,781 | +0.01(+0.30%) |
Jun 17, 2016 | 3.430 | 3.490 | 3.270 | 3.340 | 1,090,287 | -0.09(-2.62%) |
Jun 16, 2016 | 3.770 | 3.820 | 3.360 | 3.430 | 1,173,325 | -0.08(-2.28%) |
Jun 15, 2016 | 3.330 | 3.540 | 3.300 | 3.510 | 1,091,008 | +0.20(+6.04%) |
Jun 14, 2016 | 3.350 | 3.400 | 3.200 | 3.310 | 614,367 | -0.06(-1.78%) |
Jun 13, 2016 | 3.610 | 3.610 | 3.260 | 3.370 | 880,346 | -0.08(-2.32%) |
Jun 10, 2016 | 3.600 | 3.750 | 3.334 | 3.450 | 1,038,761 | -0.05(-1.43%) |
Jun 09, 2016 | 3.450 | 3.590 | 3.370 | 3.500 | 693,470 | +0.02(+0.57%) |
Jun 08, 2016 | 3.460 | 3.600 | 3.450 | 3.480 | 953,736 | +0.15(+4.50%) |
Jun 07, 2016 | 3.410 | 3.450 | 3.300 | 3.330 | 525,044 | -0.15(-4.31%) |
Jun 06, 2016 | 3.490 | 3.510 | 3.350 | 3.480 | 810,253 | +0.08(+2.35%) |
Jun 03, 2016 | 3.200 | 3.490 | 3.200 | 3.400 | 1,277,696 | +0.40(+13.33%) |
Jun 02, 2016 | 3.030 | 3.090 | 2.960 | 3.000 | 298,718 | -0.09(-2.91%) |