Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.330 | 5.392 | 5.166 | 5.363 | 685,232 | -0.06(-1.06%) |
Aug 30, 2016 | 5.454 | 5.511 | 5.363 | 5.421 | 496,848 | -0.02(-0.45%) |
Aug 29, 2016 | 5.372 | 5.536 | 5.314 | 5.446 | 415,103 | +0.07(+1.22%) |
Aug 26, 2016 | 5.520 | 5.610 | 5.298 | 5.380 | 555,359 | -0.02(-0.46%) |
Aug 25, 2016 | 5.363 | 5.487 | 5.298 | 5.404 | 626,744 | +0.02(+0.31%) |
Aug 24, 2016 | 5.569 | 5.668 | 5.351 | 5.388 | 520,041 | -0.23(-4.10%) |
Aug 23, 2016 | 5.701 | 5.758 | 5.618 | 5.618 | 347,415 | -0.06(-1.01%) |
Aug 22, 2016 | 5.553 | 5.725 | 5.553 | 5.676 | 575,097 | +0.10(+1.77%) |
Aug 19, 2016 | 5.849 | 5.873 | 5.561 | 5.577 | 925,196 | -0.33(-5.57%) |
Aug 18, 2016 | 5.816 | 5.964 | 5.799 | 5.906 | 588,672 | +0.10(+1.70%) |
Aug 17, 2016 | 5.914 | 5.923 | 5.725 | 5.808 | 376,246 | -0.16(-2.62%) |
Aug 16, 2016 | 6.005 | 6.038 | 5.873 | 5.964 | 395,821 | +0.00(+0.00%) |
Aug 15, 2016 | 5.882 | 6.046 | 5.857 | 5.964 | 489,625 | +0.15(+2.55%) |
Aug 12, 2016 | 6.063 | 6.071 | 5.791 | 5.816 | 371,641 | -0.24(-3.94%) |
Aug 11, 2016 | 6.079 | 6.227 | 6.038 | 6.054 | 386,518 | +0.02(+0.27%) |
Aug 10, 2016 | 6.276 | 6.309 | 5.993 | 6.038 | 431,970 | -0.21(-3.29%) |
Aug 09, 2016 | 6.350 | 6.367 | 6.217 | 6.244 | 333,716 | -0.10(-1.56%) |
Aug 08, 2016 | 6.367 | 6.564 | 6.342 | 6.342 | 348,945 | +0.04(+0.65%) |
Aug 05, 2016 | 6.235 | 6.400 | 6.169 | 6.301 | 480,213 | +0.07(+1.19%) |
Aug 04, 2016 | 6.186 | 6.416 | 6.137 | 6.227 | 679,645 | +0.04(+0.66%) |
Aug 03, 2016 | 5.824 | 6.186 | 5.816 | 6.186 | 786,937 | +0.33(+5.62%) |
Aug 02, 2016 | 6.013 | 6.071 | 5.709 | 5.857 | 808,486 | -0.11(-1.79%) |
Aug 01, 2016 | 6.219 | 6.219 | 5.725 | 5.964 | 1,157,807 | -0.31(-4.98%) |
Jul 29, 2016 | 5.857 | 6.581 | 5.820 | 6.276 | 1,578,710 | +0.47(+8.07%) |
Jul 28, 2016 | 6.507 | 6.507 | 5.166 | 5.808 | 1,934,780 | -0.78(-11.86%) |
Jul 27, 2016 | 6.293 | 6.741 | 6.285 | 6.589 | 940,028 | +0.34(+5.39%) |
Jul 26, 2016 | 6.005 | 6.252 | 5.989 | 6.252 | 437,839 | +0.24(+3.97%) |
Jul 25, 2016 | 5.857 | 6.071 | 5.824 | 6.013 | 579,199 | +0.13(+2.24%) |
Jul 22, 2016 | 5.766 | 5.898 | 5.618 | 5.882 | 350,064 | +0.08(+1.42%) |
Jul 21, 2016 | 5.775 | 5.914 | 5.734 | 5.799 | 392,389 | +0.05(+0.86%) |
Jul 20, 2016 | 5.668 | 5.783 | 5.511 | 5.750 | 394,325 | +0.01(+0.14%) |
Jul 19, 2016 | 5.898 | 5.989 | 5.709 | 5.742 | 486,199 | -0.22(-3.72%) |
Jul 18, 2016 | 5.840 | 6.013 | 5.824 | 5.964 | 402,834 | +0.07(+1.26%) |
Jul 15, 2016 | 5.840 | 5.972 | 5.742 | 5.890 | 812,268 | +0.08(+1.42%) |
Jul 14, 2016 | 5.906 | 6.030 | 5.799 | 5.808 | 364,205 | -0.09(-1.53%) |
Jul 13, 2016 | 5.857 | 5.910 | 5.676 | 5.898 | 596,208 | +0.09(+1.56%) |
Jul 12, 2016 | 5.618 | 5.997 | 5.594 | 5.808 | 840,996 | +0.29(+5.22%) |
Jul 11, 2016 | 5.437 | 5.553 | 5.396 | 5.520 | 426,695 | +0.16(+2.91%) |
Jul 08, 2016 | 5.117 | 5.372 | 5.026 | 5.363 | 476,589 | +0.34(+6.71%) |
Jul 07, 2016 | 5.158 | 5.240 | 4.960 | 5.026 | 635,069 | -0.10(-1.93%) |
Jul 06, 2016 | 4.878 | 5.158 | 4.763 | 5.125 | 651,118 | +0.16(+3.32%) |
Jul 05, 2016 | 5.100 | 5.215 | 4.541 | 4.960 | 961,859 | -0.07(-1.31%) |
Jul 01, 2016 | 4.788 | 5.026 | 5.026 | 5.026 | 620,474 | +0.24(+4.98%) |
Jun 30, 2016 | 4.631 | 4.804 | 4.524 | 4.788 | 1,333,879 | +0.16(+3.56%) |
Jun 29, 2016 | 4.590 | 4.755 | 4.541 | 4.623 | 586,618 | +0.13(+2.93%) |
Jun 28, 2016 | 4.434 | 4.582 | 4.401 | 4.491 | 390,317 | +0.18(+4.20%) |
Jun 27, 2016 | 4.656 | 4.656 | 4.261 | 4.310 | 734,705 | -0.44(-9.34%) |
Jun 24, 2016 | 4.829 | 4.840 | 4.574 | 4.755 | 2,574,950 | -0.22(-4.46%) |
Jun 23, 2016 | 4.804 | 5.084 | 4.771 | 4.977 | 529,715 | +0.23(+4.85%) |
Jun 22, 2016 | 4.927 | 4.968 | 4.713 | 4.746 | 418,673 | -0.12(-2.53%) |
Jun 21, 2016 | 4.853 | 4.911 | 4.771 | 4.870 | 351,301 | -0.04(-0.84%) |
Jun 20, 2016 | 4.862 | 5.133 | 4.837 | 4.911 | 594,462 | +0.16(+3.47%) |
Jun 17, 2016 | 4.763 | 4.993 | 4.681 | 4.746 | 784,716 | +0.02(+0.52%) |
Jun 16, 2016 | 4.574 | 4.746 | 4.467 | 4.722 | 350,525 | +0.10(+2.14%) |
Jun 15, 2016 | 4.549 | 4.922 | 4.549 | 4.623 | 596,200 | +0.09(+2.00%) |
Jun 14, 2016 | 4.681 | 4.820 | 4.409 | 4.533 | 639,249 | -0.19(-4.01%) |
Jun 13, 2016 | 5.141 | 5.191 | 4.639 | 4.722 | 1,121,528 | -0.47(-9.03%) |
Jun 10, 2016 | 5.298 | 5.322 | 5.141 | 5.191 | 410,066 | -0.21(-3.81%) |
Jun 09, 2016 | 5.421 | 5.454 | 5.248 | 5.396 | 480,640 | -0.14(-2.53%) |
Jun 08, 2016 | 5.421 | 5.627 | 5.404 | 5.536 | 633,879 | +0.21(+4.02%) |
Jun 07, 2016 | 5.372 | 5.487 | 5.298 | 5.322 | 310,655 | -0.09(-1.67%) |
Jun 06, 2016 | 5.347 | 5.487 | 5.330 | 5.413 | 426,848 | +0.10(+1.86%) |
Jun 03, 2016 | 5.158 | 5.339 | 5.125 | 5.314 | 529,888 | +0.19(+3.69%) |
Jun 02, 2016 | 4.968 | 5.141 | 4.936 | 5.125 | 377,924 | +0.09(+1.80%) |