Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.340 | 5.640 | 5.250 | 5.390 | 106,238 | -0.05(-0.92%) |
Aug 30, 2016 | 5.830 | 5.910 | 5.351 | 5.440 | 141,873 | -0.25(-4.39%) |
Aug 29, 2016 | 5.750 | 6.260 | 5.576 | 5.690 | 219,776 | +0.00(+0.00%) |
Aug 26, 2016 | 5.600 | 5.750 | 5.430 | 5.690 | 151,115 | +0.12(+2.15%) |
Aug 25, 2016 | 5.490 | 5.580 | 5.430 | 5.570 | 115,038 | +0.12(+2.20%) |
Aug 24, 2016 | 5.200 | 5.538 | 5.200 | 5.450 | 180,795 | +0.33(+6.45%) |
Aug 23, 2016 | 5.000 | 5.540 | 4.900 | 5.120 | 529,370 | +0.24(+4.86%) |
Aug 22, 2016 | 4.660 | 4.900 | 4.619 | 4.883 | 117,705 | +0.30(+6.60%) |
Aug 19, 2016 | 4.440 | 4.870 | 4.260 | 4.580 | 110,512 | +0.14(+3.15%) |
Aug 18, 2016 | 4.130 | 4.630 | 4.100 | 4.440 | 77,831 | +0.30(+7.33%) |
Aug 17, 2016 | 4.100 | 4.238 | 4.060 | 4.137 | 21,009 | -0.06(-1.51%) |
Aug 16, 2016 | 4.280 | 4.300 | 4.160 | 4.200 | 15,568 | -0.06(-1.41%) |
Aug 15, 2016 | 4.250 | 4.370 | 4.220 | 4.260 | 16,565 | +0.03(+0.71%) |
Aug 12, 2016 | 4.210 | 4.300 | 4.060 | 4.230 | 31,959 | -0.02(-0.47%) |
Aug 11, 2016 | 4.220 | 4.300 | 4.000 | 4.250 | 88,853 | +0.07(+1.57%) |
Aug 10, 2016 | 4.400 | 4.446 | 4.170 | 4.184 | 120,740 | -0.22(-4.90%) |
Aug 09, 2016 | 4.330 | 4.450 | 4.330 | 4.400 | 29,973 | +0.09(+2.09%) |
Aug 08, 2016 | 4.280 | 4.320 | 4.260 | 4.310 | 15,531 | -0.03(-0.69%) |
Aug 05, 2016 | 4.400 | 4.440 | 4.310 | 4.340 | 14,376 | +0.00(+0.00%) |
Aug 04, 2016 | 4.310 | 4.403 | 4.280 | 4.340 | 23,334 | +0.13(+3.09%) |
Aug 03, 2016 | 4.430 | 4.430 | 4.160 | 4.210 | 14,808 | -0.17(-3.88%) |
Aug 02, 2016 | 4.400 | 4.480 | 4.340 | 4.380 | 33,675 | -0.04(-0.90%) |
Aug 01, 2016 | 4.400 | 4.490 | 4.301 | 4.420 | 27,937 | -0.03(-0.67%) |
Jul 29, 2016 | 4.400 | 4.460 | 4.240 | 4.450 | 27,392 | +0.07(+1.60%) |
Jul 28, 2016 | 4.470 | 4.470 | 4.349 | 4.380 | 14,457 | -0.09(-2.01%) |
Jul 27, 2016 | 4.370 | 4.470 | 4.350 | 4.470 | 22,951 | +0.08(+1.82%) |
Jul 26, 2016 | 4.280 | 4.400 | 4.280 | 4.390 | 32,045 | +0.02(+0.46%) |
Jul 25, 2016 | 4.350 | 4.370 | 4.178 | 4.370 | 82,345 | +0.01(+0.23%) |
Jul 22, 2016 | 4.170 | 4.370 | 4.110 | 4.360 | 52,318 | +0.19(+4.56%) |
Jul 21, 2016 | 4.031 | 4.170 | 4.020 | 4.170 | 34,228 | +0.13(+3.22%) |
Jul 20, 2016 | 4.080 | 4.110 | 4.000 | 4.040 | 30,091 | +0.02(+0.50%) |
Jul 19, 2016 | 4.030 | 4.089 | 4.000 | 4.020 | 26,197 | -0.07(-1.71%) |
Jul 18, 2016 | 4.170 | 4.170 | 4.050 | 4.090 | 43,790 | -0.08(-1.92%) |
Jul 15, 2016 | 4.180 | 4.320 | 4.170 | 4.170 | 31,540 | -0.01(-0.24%) |
Jul 14, 2016 | 4.300 | 4.300 | 4.150 | 4.180 | 32,947 | -0.15(-3.46%) |
Jul 13, 2016 | 4.230 | 4.350 | 4.070 | 4.330 | 32,333 | +0.18(+4.34%) |
Jul 12, 2016 | 4.140 | 4.290 | 4.010 | 4.150 | 40,166 | +0.02(+0.48%) |
Jul 11, 2016 | 4.130 | 4.490 | 3.950 | 4.130 | 90,352 | +0.06(+1.47%) |
Jul 08, 2016 | 3.980 | 4.100 | 3.940 | 4.070 | 75,534 | +0.15(+3.83%) |
Jul 07, 2016 | 3.900 | 4.040 | 3.860 | 3.920 | 44,850 | +0.07(+1.82%) |
Jul 06, 2016 | 3.770 | 3.900 | 3.770 | 3.850 | 9,528 | +0.05(+1.32%) |
Jul 05, 2016 | 3.820 | 3.859 | 3.780 | 3.800 | 21,989 | -0.02(-0.52%) |
Jul 01, 2016 | 3.850 | 3.820 | 3.820 | 3.820 | 31,700 | -0.04(-1.04%) |
Jun 30, 2016 | 3.920 | 3.940 | 3.850 | 3.860 | 44,964 | -0.07(-1.78%) |
Jun 29, 2016 | 4.010 | 4.040 | 3.919 | 3.930 | 38,519 | -0.08(-2.00%) |
Jun 28, 2016 | 3.900 | 4.010 | 3.900 | 4.010 | 26,703 | +0.12(+3.08%) |
Jun 27, 2016 | 4.160 | 4.190 | 3.850 | 3.890 | 83,820 | -0.26(-6.27%) |
Jun 24, 2016 | 3.830 | 4.150 | 3.750 | 4.150 | 70,611 | +0.17(+4.27%) |
Jun 23, 2016 | 3.950 | 4.060 | 3.950 | 3.980 | 34,327 | +0.03(+0.76%) |
Jun 22, 2016 | 3.930 | 4.050 | 3.900 | 3.950 | 32,100 | +0.05(+1.28%) |
Jun 21, 2016 | 3.940 | 4.049 | 3.840 | 3.900 | 34,807 | -0.01(-0.26%) |
Jun 20, 2016 | 4.120 | 4.129 | 3.820 | 3.910 | 92,777 | -0.12(-2.98%) |
Jun 17, 2016 | 4.090 | 4.090 | 4.000 | 4.030 | 19,492 | -0.06(-1.47%) |
Jun 16, 2016 | 4.070 | 4.150 | 4.000 | 4.090 | 17,890 | -0.04(-0.97%) |
Jun 15, 2016 | 4.240 | 4.300 | 4.080 | 4.130 | 51,012 | -0.10(-2.36%) |
Jun 14, 2016 | 4.350 | 4.420 | 4.210 | 4.230 | 44,717 | -0.19(-4.30%) |
Jun 13, 2016 | 4.440 | 4.500 | 4.200 | 4.420 | 29,887 | -0.10(-2.21%) |
Jun 10, 2016 | 4.650 | 4.650 | 4.440 | 4.520 | 64,348 | -0.13(-2.80%) |
Jun 09, 2016 | 4.650 | 4.690 | 4.600 | 4.650 | 12,750 | -0.02(-0.43%) |
Jun 08, 2016 | 4.700 | 4.700 | 4.630 | 4.670 | 29,064 | -0.03(-0.64%) |
Jun 07, 2016 | 4.770 | 4.770 | 4.560 | 4.700 | 55,535 | -0.05(-1.05%) |
Jun 06, 2016 | 4.600 | 4.750 | 4.470 | 4.750 | 104,279 | +0.28(+6.26%) |
Jun 03, 2016 | 4.540 | 4.720 | 4.430 | 4.470 | 79,620 | +0.06(+1.36%) |
Jun 02, 2016 | 4.300 | 4.540 | 4.300 | 4.410 | 52,831 | +0.12(+2.80%) |