Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.355 | 5.462 | 5.259 | 5.394 | 10,486,841 | +0.03(+0.54%) |
Aug 30, 2016 | 5.607 | 5.684 | 5.268 | 5.365 | 10,542,987 | -0.29(-5.13%) |
Aug 29, 2016 | 5.500 | 5.737 | 5.462 | 5.655 | 7,518,407 | +0.11(+1.92%) |
Aug 26, 2016 | 5.674 | 5.834 | 5.433 | 5.549 | 20,643,378 | -0.02(-0.35%) |
Aug 25, 2016 | 5.297 | 5.655 | 5.162 | 5.568 | 16,555,607 | +0.24(+4.54%) |
Aug 24, 2016 | 6.042 | 6.046 | 5.194 | 5.326 | 22,957,408 | -0.79(-12.95%) |
Aug 23, 2016 | 6.399 | 6.428 | 6.100 | 6.119 | 12,234,410 | -0.26(-4.09%) |
Aug 22, 2016 | 6.380 | 6.419 | 6.129 | 6.380 | 10,207,091 | -0.15(-2.37%) |
Aug 19, 2016 | 6.718 | 6.747 | 6.515 | 6.535 | 13,345,932 | -0.34(-4.89%) |
Aug 18, 2016 | 6.851 | 6.900 | 6.716 | 6.871 | 8,385,214 | +0.11(+1.57%) |
Aug 17, 2016 | 6.764 | 6.856 | 6.503 | 6.764 | 10,857,609 | -0.05(-0.71%) |
Aug 16, 2016 | 6.880 | 6.928 | 6.774 | 6.813 | 7,374,205 | -0.03(-0.42%) |
Aug 15, 2016 | 6.764 | 6.928 | 6.726 | 6.842 | 8,410,158 | +0.09(+1.29%) |
Aug 12, 2016 | 6.880 | 6.909 | 6.697 | 6.755 | 7,645,100 | -0.09(-1.27%) |
Aug 11, 2016 | 6.890 | 7.015 | 6.793 | 6.842 | 10,384,154 | -0.06(-0.84%) |
Aug 10, 2016 | 6.938 | 7.006 | 6.764 | 6.900 | 10,682,820 | +0.14(+2.00%) |
Aug 09, 2016 | 6.658 | 6.856 | 6.639 | 6.764 | 12,365,978 | +0.21(+3.24%) |
Aug 08, 2016 | 6.387 | 6.668 | 6.339 | 6.552 | 9,160,951 | +0.27(+4.31%) |
Aug 05, 2016 | 6.155 | 6.329 | 6.049 | 6.281 | 7,952,286 | -0.11(-1.66%) |
Aug 04, 2016 | 6.397 | 6.416 | 6.233 | 6.387 | 9,001,229 | +0.15(+2.48%) |
Aug 03, 2016 | 6.233 | 6.257 | 5.875 | 6.233 | 8,575,011 | -0.10(-1.53%) |
Aug 02, 2016 | 6.474 | 6.503 | 6.243 | 6.329 | 10,114,305 | -0.05(-0.76%) |
Aug 01, 2016 | 6.349 | 6.378 | 6.175 | 6.378 | 10,349,777 | +0.11(+1.69%) |
Jul 29, 2016 | 6.213 | 6.339 | 6.088 | 6.271 | 9,279,319 | +0.18(+3.02%) |
Jul 28, 2016 | 6.010 | 6.165 | 5.909 | 6.088 | 8,944,311 | +0.12(+1.94%) |
Jul 27, 2016 | 5.779 | 6.059 | 5.663 | 5.972 | 12,913,580 | +0.26(+4.57%) |
Jul 26, 2016 | 5.585 | 5.750 | 5.542 | 5.711 | 6,205,116 | +0.19(+3.50%) |
Jul 25, 2016 | 5.740 | 5.740 | 5.469 | 5.518 | 11,144,153 | -0.30(-5.15%) |
Jul 22, 2016 | 5.759 | 5.870 | 5.672 | 5.817 | 6,958,195 | -0.02(-0.33%) |
Jul 21, 2016 | 5.547 | 5.904 | 5.508 | 5.837 | 11,320,525 | +0.35(+6.34%) |
Jul 20, 2016 | 5.759 | 5.779 | 5.450 | 5.489 | 17,314,072 | -0.45(-7.64%) |
Jul 19, 2016 | 5.991 | 6.059 | 5.914 | 5.943 | 5,861,264 | -0.08(-1.28%) |
Jul 18, 2016 | 5.933 | 6.020 | 5.895 | 6.020 | 8,050,426 | +0.03(+0.48%) |
Jul 15, 2016 | 5.981 | 6.078 | 5.953 | 5.991 | 7,164,139 | -0.03(-0.48%) |
Jul 14, 2016 | 5.866 | 6.088 | 5.779 | 6.020 | 8,943,870 | -0.01(-0.16%) |
Jul 13, 2016 | 5.740 | 6.126 | 5.740 | 6.030 | 10,642,341 | +0.41(+7.22%) |
Jul 12, 2016 | 5.808 | 5.866 | 5.614 | 5.624 | 11,955,940 | -0.22(-3.80%) |
Jul 11, 2016 | 5.808 | 5.943 | 5.725 | 5.846 | 10,463,743 | +0.00(+0.00%) |
Jul 08, 2016 | 5.460 | 5.875 | 5.469 | 5.846 | 9,559,565 | +0.38(+6.89%) |
Jul 07, 2016 | 5.460 | 5.489 | 5.247 | 5.469 | 9,836,519 | -0.10(-1.74%) |
Jul 06, 2016 | 5.431 | 5.576 | 5.373 | 5.566 | 9,064,113 | +0.23(+4.35%) |
Jul 05, 2016 | 5.373 | 5.373 | 5.150 | 5.334 | 14,398,199 | +0.08(+1.47%) |
Jul 01, 2016 | 5.025 | 5.257 | 5.257 | 5.257 | 8,990,629 | +0.33(+6.67%) |
Jun 30, 2016 | 4.822 | 4.933 | 4.735 | 4.928 | 9,878,103 | +0.15(+3.24%) |
Jun 29, 2016 | 4.629 | 4.822 | 4.609 | 4.774 | 8,095,713 | +0.22(+4.88%) |
Jun 28, 2016 | 4.493 | 4.667 | 4.464 | 4.551 | 5,989,262 | -0.01(-0.21%) |
Jun 27, 2016 | 4.600 | 4.706 | 4.445 | 4.561 | 12,455,159 | +0.00(+0.00%) |
Jun 24, 2016 | 4.667 | 4.687 | 4.522 | 4.561 | 14,329,215 | +0.06(+1.29%) |
Jun 23, 2016 | 4.426 | 4.557 | 4.406 | 4.503 | 7,214,412 | +0.03(+0.65%) |
Jun 22, 2016 | 4.484 | 4.532 | 4.392 | 4.474 | 7,337,000 | +0.04(+0.87%) |
Jun 21, 2016 | 4.416 | 4.484 | 4.377 | 4.435 | 7,938,519 | -0.06(-1.29%) |
Jun 20, 2016 | 4.223 | 4.542 | 4.203 | 4.493 | 8,874,884 | +0.14(+3.33%) |
Jun 17, 2016 | 4.329 | 4.431 | 4.252 | 4.348 | 28,674,116 | +0.07(+1.58%) |
Jun 16, 2016 | 4.561 | 4.561 | 4.175 | 4.281 | 10,785,056 | -0.12(-2.64%) |
Jun 15, 2016 | 4.155 | 4.455 | 4.146 | 4.397 | 9,829,077 | +0.22(+5.32%) |
Jun 14, 2016 | 4.348 | 4.358 | 4.039 | 4.174 | 11,873,784 | -0.17(-4.00%) |
Jun 13, 2016 | 4.455 | 4.474 | 4.252 | 4.348 | 10,090,509 | +0.01(+0.22%) |
Jun 10, 2016 | 4.542 | 4.590 | 4.329 | 4.339 | 9,176,662 | -0.16(-3.65%) |
Jun 09, 2016 | 4.493 | 4.561 | 4.406 | 4.503 | 12,328,913 | +0.02(+0.43%) |
Jun 08, 2016 | 4.493 | 4.580 | 4.445 | 4.484 | 11,861,528 | +0.23(+5.45%) |
Jun 07, 2016 | 4.223 | 4.353 | 4.213 | 4.252 | 5,887,377 | -0.06(-1.35%) |
Jun 06, 2016 | 4.300 | 4.329 | 4.174 | 4.310 | 9,230,868 | +0.02(+0.45%) |
Jun 03, 2016 | 4.001 | 4.310 | 3.991 | 4.290 | 11,849,747 | +0.46(+12.12%) |
Jun 02, 2016 | 3.846 | 3.914 | 3.769 | 3.827 | 6,971,993 | -0.02(-0.50%) |