Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.210 | 5.250 | 5.010 | 5.050 | 107,627 | -0.18(-3.44%) |
Aug 30, 2016 | 5.190 | 5.290 | 5.120 | 5.230 | 81,498 | +0.02(+0.38%) |
Aug 29, 2016 | 5.140 | 5.265 | 5.015 | 5.210 | 97,402 | +0.12(+2.36%) |
Aug 26, 2016 | 4.980 | 5.220 | 4.830 | 5.090 | 191,204 | +0.11(+2.21%) |
Aug 25, 2016 | 5.250 | 5.350 | 4.770 | 4.980 | 541,332 | -0.34(-6.39%) |
Aug 24, 2016 | 5.430 | 5.666 | 5.210 | 5.320 | 293,416 | -0.14(-2.56%) |
Aug 23, 2016 | 5.470 | 5.490 | 5.270 | 5.460 | 129,984 | +0.04(+0.74%) |
Aug 22, 2016 | 5.170 | 5.460 | 5.110 | 5.420 | 186,481 | +0.30(+5.86%) |
Aug 19, 2016 | 5.240 | 5.380 | 5.060 | 5.120 | 187,086 | -0.14(-2.66%) |
Aug 18, 2016 | 5.350 | 5.350 | 5.170 | 5.260 | 120,644 | -0.08(-1.50%) |
Aug 17, 2016 | 5.380 | 5.390 | 5.200 | 5.340 | 148,168 | -0.04(-0.74%) |
Aug 16, 2016 | 5.600 | 5.630 | 5.320 | 5.380 | 224,441 | -0.24(-4.27%) |
Aug 15, 2016 | 5.510 | 5.820 | 5.410 | 5.620 | 313,470 | +0.17(+3.12%) |
Aug 12, 2016 | 5.400 | 5.530 | 5.257 | 5.450 | 253,488 | +0.07(+1.30%) |
Aug 11, 2016 | 5.310 | 5.480 | 5.140 | 5.380 | 169,553 | +0.12(+2.28%) |
Aug 10, 2016 | 5.620 | 5.641 | 5.130 | 5.260 | 287,218 | -0.38(-6.74%) |
Aug 09, 2016 | 5.600 | 5.760 | 5.450 | 5.640 | 257,567 | +0.05(+0.89%) |
Aug 08, 2016 | 5.460 | 5.670 | 5.281 | 5.590 | 423,761 | +0.13(+2.38%) |
Aug 05, 2016 | 5.190 | 5.500 | 5.020 | 5.460 | 321,063 | +0.26(+5.00%) |
Aug 04, 2016 | 5.220 | 5.350 | 5.140 | 5.200 | 342,434 | +0.01(+0.19%) |
Aug 03, 2016 | 4.590 | 5.260 | 4.520 | 5.190 | 1,055,355 | +0.57(+12.34%) |
Aug 02, 2016 | 4.730 | 4.889 | 4.500 | 4.620 | 166,095 | -0.13(-2.74%) |
Aug 01, 2016 | 4.650 | 5.030 | 4.470 | 4.750 | 539,621 | +0.11(+2.37%) |
Jul 29, 2016 | 4.600 | 4.766 | 4.400 | 4.640 | 325,498 | +0.08(+1.75%) |
Jul 28, 2016 | 4.800 | 4.957 | 4.540 | 4.560 | 191,834 | -0.28(-5.79%) |
Jul 27, 2016 | 4.740 | 4.890 | 4.715 | 4.840 | 181,496 | +0.14(+2.98%) |
Jul 26, 2016 | 4.920 | 4.975 | 4.690 | 4.700 | 220,615 | -0.24(-4.86%) |
Jul 25, 2016 | 5.090 | 5.190 | 4.930 | 4.940 | 111,889 | -0.14(-2.76%) |
Jul 22, 2016 | 5.120 | 5.170 | 5.015 | 5.080 | 215,709 | -0.01(-0.20%) |
Jul 21, 2016 | 5.100 | 5.220 | 5.030 | 5.090 | 168,401 | +0.00(+0.00%) |
Jul 20, 2016 | 5.020 | 5.200 | 4.934 | 5.090 | 176,812 | +0.09(+1.80%) |
Jul 19, 2016 | 5.340 | 5.340 | 4.970 | 5.000 | 314,921 | -0.34(-6.37%) |
Jul 18, 2016 | 5.260 | 5.440 | 5.155 | 5.340 | 248,712 | +0.10(+1.91%) |
Jul 15, 2016 | 5.100 | 5.355 | 5.080 | 5.240 | 232,775 | +0.14(+2.75%) |
Jul 14, 2016 | 5.310 | 5.324 | 5.080 | 5.100 | 278,669 | -0.16(-3.04%) |
Jul 13, 2016 | 5.620 | 5.650 | 5.250 | 5.260 | 283,443 | -0.30(-5.40%) |
Jul 12, 2016 | 5.520 | 5.630 | 5.440 | 5.560 | 145,385 | +0.08(+1.46%) |
Jul 11, 2016 | 5.640 | 5.870 | 5.440 | 5.480 | 279,026 | -0.10(-1.79%) |
Jul 08, 2016 | 5.600 | 5.560 | 5.560 | 5.580 | 225,266 | +0.02(+0.36%) |
Jul 07, 2016 | 5.520 | 5.600 | 5.410 | 5.560 | 429,332 | +0.21(+3.93%) |
Jul 05, 2016 | 5.550 | 5.550 | 5.320 | 5.350 | 230,133 | -0.23(-4.12%) |
Jul 01, 2016 | 5.470 | 5.580 | 5.580 | 5.580 | 299,600 | +0.12(+2.20%) |
Jun 30, 2016 | 5.550 | 5.590 | 5.350 | 5.460 | 298,019 | -0.03(-0.55%) |
Jun 29, 2016 | 5.700 | 5.700 | 5.310 | 5.490 | 524,277 | -0.08(-1.44%) |
Jun 28, 2016 | 5.690 | 5.900 | 5.530 | 5.570 | 323,751 | +0.02(+0.36%) |
Jun 27, 2016 | 5.900 | 5.970 | 5.480 | 5.550 | 394,648 | -0.43(-7.19%) |
Jun 24, 2016 | 6.030 | 6.240 | 5.980 | 5.980 | 513,260 | -0.48(-7.43%) |
Jun 23, 2016 | 6.120 | 6.580 | 5.950 | 6.460 | 514,311 | +0.10(+1.57%) |
Jun 22, 2016 | 6.440 | 6.636 | 6.260 | 6.360 | 320,793 | -0.08(-1.24%) |
Jun 21, 2016 | 6.660 | 6.980 | 6.275 | 6.440 | 395,153 | -0.22(-3.30%) |
Jun 20, 2016 | 6.890 | 6.890 | 6.510 | 6.660 | 518,469 | -0.14(-2.06%) |
Jun 17, 2016 | 7.090 | 7.190 | 6.780 | 6.800 | 571,564 | -0.25(-3.55%) |
Jun 16, 2016 | 6.960 | 7.060 | 6.740 | 7.050 | 410,317 | +0.04(+0.57%) |
Jun 15, 2016 | 7.220 | 7.430 | 6.940 | 7.010 | 583,253 | -0.11(-1.54%) |
Jun 14, 2016 | 7.470 | 7.470 | 6.730 | 7.120 | 1,186,925 | -0.35(-4.69%) |
Jun 13, 2016 | 8.000 | 8.090 | 7.300 | 7.470 | 1,135,432 | -0.62(-7.66%) |
Jun 10, 2016 | 9.250 | 9.410 | 8.090 | 8.090 | 1,207,149 | -1.53(-15.90%) |
Jun 09, 2016 | 9.340 | 9.830 | 9.180 | 9.620 | 1,666,845 | +0.47(+5.14%) |
Jun 08, 2016 | 9.330 | 9.400 | 9.110 | 9.150 | 701,157 | -0.10(-1.08%) |
Jun 07, 2016 | 10.10 | 10.21 | 9.120 | 9.250 | 1,663,384 | -0.95(-9.31%) |
Jun 06, 2016 | 11.82 | 12.24 | 9.950 | 10.20 | 3,688,187 | -8.15(-44.41%) |
Jun 03, 2016 | 19.01 | 19.25 | 18.02 | 18.35 | 127,300 | -0.73(-3.83%) |
Jun 02, 2016 | 18.26 | 19.21 | 18.02 | 19.08 | 226,495 | +0.95(+5.24%) |