Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.494 | 4.602 | 4.356 | 4.445 | 2,274,563 | -0.10(-2.17%) |
Aug 30, 2016 | 4.791 | 4.840 | 4.534 | 4.544 | 2,085,643 | -0.19(-3.97%) |
Aug 29, 2016 | 4.791 | 4.801 | 4.707 | 4.731 | 1,632,282 | -0.12(-2.44%) |
Aug 26, 2016 | 4.949 | 5.087 | 4.810 | 4.850 | 2,607,380 | -0.04(-0.81%) |
Aug 25, 2016 | 4.929 | 5.038 | 4.830 | 4.889 | 1,693,317 | -0.04(-0.80%) |
Aug 24, 2016 | 5.127 | 5.225 | 4.913 | 4.929 | 2,286,439 | -0.31(-5.85%) |
Aug 23, 2016 | 5.087 | 5.344 | 5.067 | 5.235 | 2,053,314 | +0.09(+1.73%) |
Aug 22, 2016 | 5.265 | 5.285 | 5.052 | 5.146 | 1,671,132 | -0.27(-4.93%) |
Aug 19, 2016 | 5.551 | 5.551 | 5.383 | 5.413 | 1,430,291 | -0.15(-2.66%) |
Aug 18, 2016 | 5.383 | 5.571 | 5.383 | 5.561 | 1,992,264 | +0.27(+5.04%) |
Aug 17, 2016 | 5.304 | 5.359 | 5.195 | 5.294 | 1,928,216 | -0.05(-0.92%) |
Aug 16, 2016 | 5.304 | 5.417 | 5.235 | 5.344 | 2,192,816 | +0.04(+0.74%) |
Aug 15, 2016 | 5.166 | 5.364 | 5.136 | 5.304 | 2,563,816 | +0.22(+4.27%) |
Aug 12, 2016 | 5.067 | 5.176 | 5.008 | 5.087 | 2,092,151 | +0.12(+2.39%) |
Aug 11, 2016 | 4.820 | 5.087 | 4.761 | 4.968 | 3,048,717 | +0.25(+5.23%) |
Aug 10, 2016 | 4.949 | 5.057 | 4.722 | 4.722 | 3,505,046 | -0.21(-4.21%) |
Aug 09, 2016 | 5.057 | 5.141 | 4.880 | 4.929 | 3,228,069 | -0.06(-1.19%) |
Aug 08, 2016 | 4.771 | 5.066 | 4.761 | 4.988 | 3,245,097 | +0.37(+7.91%) |
Aug 05, 2016 | 4.613 | 4.652 | 4.458 | 4.623 | 2,258,661 | +0.01(+0.21%) |
Aug 04, 2016 | 4.405 | 4.741 | 4.386 | 4.613 | 3,231,797 | +0.15(+3.32%) |
Aug 03, 2016 | 4.287 | 4.509 | 4.247 | 4.465 | 3,610,971 | +0.16(+3.67%) |
Aug 02, 2016 | 4.336 | 4.522 | 4.163 | 4.307 | 2,366,867 | +0.15(+3.56%) |
Aug 01, 2016 | 4.514 | 4.544 | 4.134 | 4.159 | 2,801,919 | -0.46(-10.04%) |
Jul 29, 2016 | 4.208 | 4.746 | 4.198 | 4.623 | 4,440,675 | +0.26(+5.88%) |
Jul 28, 2016 | 4.633 | 4.661 | 4.341 | 4.366 | 3,695,714 | -0.27(-5.76%) |
Jul 27, 2016 | 4.830 | 4.959 | 4.564 | 4.633 | 3,417,791 | -0.18(-3.70%) |
Jul 26, 2016 | 4.741 | 4.840 | 4.647 | 4.810 | 2,988,695 | +0.02(+0.41%) |
Jul 25, 2016 | 5.038 | 5.038 | 4.781 | 4.791 | 3,370,407 | -0.38(-7.27%) |
Jul 22, 2016 | 5.334 | 5.334 | 5.057 | 5.166 | 2,353,905 | -0.15(-2.79%) |
Jul 21, 2016 | 5.413 | 5.482 | 5.280 | 5.314 | 2,239,139 | -0.08(-1.47%) |
Jul 20, 2016 | 5.265 | 5.477 | 5.156 | 5.393 | 2,290,282 | +0.05(+0.92%) |
Jul 19, 2016 | 5.462 | 5.472 | 5.314 | 5.344 | 1,460,577 | -0.15(-2.70%) |
Jul 18, 2016 | 5.403 | 5.517 | 5.275 | 5.492 | 1,437,843 | +0.03(+0.54%) |
Jul 15, 2016 | 5.591 | 5.620 | 5.423 | 5.462 | 1,598,109 | -0.10(-1.78%) |
Jul 14, 2016 | 5.630 | 5.630 | 5.512 | 5.561 | 1,999,922 | +0.05(+0.90%) |
Jul 13, 2016 | 5.630 | 5.640 | 5.433 | 5.512 | 2,986,163 | -0.19(-3.29%) |
Jul 12, 2016 | 5.591 | 5.714 | 5.482 | 5.699 | 3,025,333 | +0.33(+6.07%) |
Jul 11, 2016 | 5.541 | 5.611 | 5.354 | 5.373 | 2,492,154 | -0.14(-2.51%) |
Jul 08, 2016 | 5.581 | 5.620 | 5.532 | 5.512 | 2,929,271 | +0.03(+0.54%) |
Jul 07, 2016 | 5.798 | 5.903 | 5.423 | 5.482 | 4,209,406 | -0.18(-3.14%) |
Jul 06, 2016 | 5.472 | 5.670 | 5.423 | 5.660 | 2,668,666 | +0.10(+1.78%) |
Jul 05, 2016 | 5.660 | 5.670 | 5.423 | 5.561 | 4,130,959 | -0.41(-6.94%) |
Jul 01, 2016 | 5.719 | 5.976 | 5.976 | 5.976 | 2,609,911 | +0.26(+4.49%) |
Jun 30, 2016 | 5.778 | 5.828 | 5.601 | 5.719 | 3,573,316 | -0.10(-1.70%) |
Jun 29, 2016 | 5.581 | 5.892 | 5.551 | 5.818 | 3,390,479 | +0.37(+6.70%) |
Jun 28, 2016 | 5.275 | 5.492 | 5.260 | 5.453 | 3,191,310 | +0.45(+9.09%) |
Jun 27, 2016 | 5.255 | 5.354 | 4.870 | 4.998 | 2,800,471 | -0.38(-6.99%) |
Jun 24, 2016 | 5.294 | 5.630 | 5.265 | 5.373 | 3,450,144 | -0.55(-9.33%) |
Jun 23, 2016 | 5.887 | 5.941 | 5.788 | 5.927 | 2,614,166 | +0.22(+3.81%) |
Jun 22, 2016 | 6.025 | 6.124 | 5.650 | 5.709 | 4,149,818 | -0.21(-3.51%) |
Jun 21, 2016 | 5.778 | 5.986 | 5.690 | 5.917 | 4,019,282 | +0.02(+0.34%) |
Jun 20, 2016 | 5.887 | 5.946 | 5.690 | 5.897 | 3,722,853 | +0.38(+6.80%) |
Jun 17, 2016 | 5.482 | 5.690 | 5.413 | 5.522 | 3,188,395 | +0.33(+6.27%) |
Jun 16, 2016 | 5.383 | 5.403 | 5.067 | 5.196 | 4,953,307 | -0.34(-6.07%) |
Jun 15, 2016 | 5.462 | 5.808 | 5.373 | 5.532 | 5,152,511 | -0.07(-1.23%) |
Jun 14, 2016 | 5.778 | 5.867 | 5.502 | 5.601 | 3,830,361 | -0.25(-4.22%) |
Jun 13, 2016 | 5.749 | 6.258 | 5.660 | 5.848 | 3,073,245 | -0.13(-2.15%) |
Jun 10, 2016 | 6.391 | 6.519 | 5.907 | 5.976 | 3,948,020 | -0.64(-9.70%) |
Jun 09, 2016 | 6.292 | 6.667 | 6.243 | 6.618 | 3,825,984 | +0.05(+0.75%) |
Jun 08, 2016 | 6.974 | 7.053 | 6.470 | 6.569 | 7,678,388 | +0.19(+2.94%) |
Jun 07, 2016 | 5.759 | 6.450 | 5.680 | 6.381 | 6,520,273 | +0.79(+14.13%) |
Jun 06, 2016 | 5.077 | 5.630 | 5.077 | 5.591 | 4,465,502 | +0.61(+12.30%) |
Jun 03, 2016 | 4.929 | 5.077 | 4.880 | 4.978 | 2,676,361 | +0.09(+1.82%) |
Jun 02, 2016 | 4.692 | 4.919 | 4.682 | 4.889 | 2,540,931 | +0.09(+1.85%) |