Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.030 | 5.317 | 5.002 | 5.065 | 2,956,758 | -0.07(-1.36%) |
Aug 30, 2016 | 4.806 | 5.163 | 4.799 | 5.135 | 3,329,548 | +0.36(+7.64%) |
Aug 29, 2016 | 4.652 | 4.806 | 4.610 | 4.771 | 1,653,725 | +0.12(+2.56%) |
Aug 26, 2016 | 4.876 | 4.918 | 4.596 | 4.652 | 2,778,264 | -0.19(-3.91%) |
Aug 25, 2016 | 4.792 | 4.942 | 4.757 | 4.841 | 2,732,087 | +0.05(+1.02%) |
Aug 24, 2016 | 4.995 | 5.128 | 4.757 | 4.792 | 1,848,802 | -0.27(-5.39%) |
Aug 23, 2016 | 4.883 | 5.142 | 4.883 | 5.065 | 2,082,597 | +0.15(+3.14%) |
Aug 22, 2016 | 4.953 | 4.953 | 4.792 | 4.911 | 1,818,978 | -0.18(-3.58%) |
Aug 19, 2016 | 5.254 | 5.275 | 5.058 | 5.093 | 2,227,250 | -0.16(-3.07%) |
Aug 18, 2016 | 4.890 | 5.254 | 4.890 | 5.254 | 4,232,081 | +0.40(+8.23%) |
Aug 17, 2016 | 4.743 | 4.904 | 4.708 | 4.855 | 2,945,586 | +0.11(+2.21%) |
Aug 16, 2016 | 4.792 | 4.837 | 4.680 | 4.750 | 2,209,142 | -0.04(-0.88%) |
Aug 15, 2016 | 4.476 | 4.806 | 4.470 | 4.792 | 2,560,215 | +0.23(+5.07%) |
Aug 12, 2016 | 4.596 | 4.631 | 4.476 | 4.561 | 1,501,724 | +0.01(+0.15%) |
Aug 11, 2016 | 4.448 | 4.585 | 4.427 | 4.554 | 1,807,096 | +0.13(+3.01%) |
Aug 10, 2016 | 4.448 | 4.547 | 4.389 | 4.420 | 2,434,205 | +0.01(+0.16%) |
Aug 09, 2016 | 4.631 | 4.645 | 4.378 | 4.413 | 2,173,084 | -0.20(-4.26%) |
Aug 08, 2016 | 4.371 | 4.715 | 4.336 | 4.610 | 4,940,372 | +0.32(+7.52%) |
Aug 05, 2016 | 4.294 | 4.364 | 4.203 | 4.287 | 2,941,381 | +0.01(+0.16%) |
Aug 04, 2016 | 4.371 | 4.666 | 4.273 | 4.280 | 6,296,385 | +0.20(+4.80%) |
Aug 03, 2016 | 3.867 | 4.242 | 3.818 | 4.084 | 3,875,228 | +0.20(+5.23%) |
Aug 02, 2016 | 4.147 | 4.175 | 3.853 | 3.881 | 2,802,247 | -0.13(-3.32%) |
Aug 01, 2016 | 4.287 | 4.396 | 3.979 | 4.014 | 3,854,558 | -0.33(-7.58%) |
Jul 29, 2016 | 4.210 | 4.357 | 4.196 | 4.343 | 2,921,800 | +0.08(+1.97%) |
Jul 28, 2016 | 4.357 | 4.455 | 4.238 | 4.259 | 2,622,771 | -0.21(-4.70%) |
Jul 27, 2016 | 4.589 | 4.694 | 4.399 | 4.470 | 3,051,511 | -0.16(-3.41%) |
Jul 26, 2016 | 4.544 | 4.724 | 4.539 | 4.627 | 1,817,420 | +0.03(+0.60%) |
Jul 25, 2016 | 4.627 | 4.738 | 4.516 | 4.599 | 1,983,237 | -0.13(-2.65%) |
Jul 22, 2016 | 4.933 | 4.974 | 4.683 | 4.724 | 2,119,000 | -0.19(-3.95%) |
Jul 21, 2016 | 4.822 | 5.100 | 4.808 | 4.919 | 2,133,034 | +0.11(+2.31%) |
Jul 20, 2016 | 4.752 | 4.860 | 4.592 | 4.808 | 1,626,972 | +0.00(+0.00%) |
Jul 19, 2016 | 4.988 | 5.016 | 4.794 | 4.808 | 1,653,624 | -0.20(-4.02%) |
Jul 18, 2016 | 4.808 | 5.044 | 4.717 | 5.009 | 1,228,293 | +0.13(+2.71%) |
Jul 15, 2016 | 5.030 | 5.054 | 4.863 | 4.877 | 1,368,508 | -0.10(-1.96%) |
Jul 14, 2016 | 5.113 | 5.141 | 4.957 | 4.974 | 1,559,841 | -0.03(-0.69%) |
Jul 13, 2016 | 5.218 | 5.332 | 4.936 | 5.009 | 1,978,374 | -0.26(-4.88%) |
Jul 12, 2016 | 5.183 | 5.388 | 5.100 | 5.266 | 2,153,734 | +0.31(+6.16%) |
Jul 11, 2016 | 4.917 | 5.037 | 4.863 | 4.961 | 1,836,963 | +0.18(+3.78%) |
Jul 08, 2016 | 4.710 | 4.863 | 4.585 | 4.780 | 2,135,006 | +0.19(+4.24%) |
Jul 07, 2016 | 4.891 | 4.981 | 4.509 | 4.585 | 3,153,463 | -0.20(-4.21%) |
Jul 06, 2016 | 4.578 | 4.808 | 4.537 | 4.787 | 2,412,105 | +0.14(+2.99%) |
Jul 05, 2016 | 4.829 | 4.876 | 4.516 | 4.648 | 3,769,679 | -0.36(-7.21%) |
Jul 01, 2016 | 4.933 | 5.009 | 5.009 | 5.009 | 2,716,178 | +0.06(+1.12%) |
Jun 30, 2016 | 5.176 | 5.176 | 4.846 | 4.954 | 3,349,220 | -0.20(-3.91%) |
Jun 29, 2016 | 4.995 | 5.315 | 4.898 | 5.155 | 2,448,413 | +0.27(+5.55%) |
Jun 28, 2016 | 4.849 | 5.002 | 4.773 | 4.884 | 3,372,385 | +0.22(+4.61%) |
Jun 27, 2016 | 4.933 | 5.023 | 4.648 | 4.669 | 2,763,997 | -0.50(-9.68%) |
Jun 24, 2016 | 4.898 | 5.273 | 4.898 | 5.169 | 7,985,290 | -0.21(-3.88%) |
Jun 23, 2016 | 5.329 | 5.489 | 5.245 | 5.377 | 2,048,009 | +0.18(+3.48%) |
Jun 22, 2016 | 5.315 | 5.440 | 5.183 | 5.197 | 2,329,109 | -0.06(-1.19%) |
Jun 21, 2016 | 5.155 | 5.350 | 4.954 | 5.259 | 2,577,224 | +0.04(+0.80%) |
Jun 20, 2016 | 5.843 | 5.857 | 5.113 | 5.218 | 3,192,640 | -0.13(-2.47%) |
Jun 17, 2016 | 5.211 | 5.690 | 5.155 | 5.350 | 4,064,720 | +0.49(+10.00%) |
Jun 16, 2016 | 5.218 | 5.218 | 4.726 | 4.863 | 3,208,185 | -0.42(-8.02%) |
Jun 15, 2016 | 5.287 | 5.440 | 5.030 | 5.287 | 2,927,660 | +0.02(+0.40%) |
Jun 14, 2016 | 5.565 | 5.669 | 5.116 | 5.266 | 3,283,285 | -0.34(-6.07%) |
Jun 13, 2016 | 5.885 | 6.037 | 5.572 | 5.607 | 2,717,180 | -0.41(-6.81%) |
Jun 10, 2016 | 6.496 | 6.496 | 5.975 | 6.017 | 2,638,796 | -0.70(-10.44%) |
Jun 09, 2016 | 6.962 | 6.962 | 6.670 | 6.718 | 1,861,358 | -0.42(-5.84%) |
Jun 08, 2016 | 7.163 | 7.330 | 7.017 | 7.135 | 1,351,338 | +0.13(+1.88%) |
Jun 07, 2016 | 7.267 | 7.337 | 6.962 | 7.003 | 2,377,664 | -0.24(-3.26%) |
Jun 06, 2016 | 7.087 | 7.281 | 7.015 | 7.239 | 1,644,153 | +0.28(+3.99%) |
Jun 03, 2016 | 7.184 | 7.281 | 6.899 | 6.962 | 2,068,099 | -0.12(-1.67%) |
Jun 02, 2016 | 6.934 | 7.219 | 6.934 | 7.080 | 1,373,412 | -0.05(-0.68%) |