Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.490 | 5.569 | 5.300 | 5.420 | 403,281 | -0.08(-1.45%) |
Aug 30, 2016 | 5.500 | 5.649 | 5.420 | 5.500 | 341,117 | -0.03(-0.45%) |
Aug 29, 2016 | 5.540 | 5.620 | 5.410 | 5.525 | 283,013 | +0.01(+0.09%) |
Aug 26, 2016 | 5.510 | 5.690 | 5.410 | 5.520 | 359,011 | +0.02(+0.36%) |
Aug 25, 2016 | 5.560 | 5.820 | 5.350 | 5.500 | 660,618 | -0.06(-1.08%) |
Aug 24, 2016 | 5.990 | 6.090 | 5.450 | 5.560 | 969,468 | -0.43(-7.18%) |
Aug 23, 2016 | 6.100 | 6.120 | 5.925 | 5.990 | 297,058 | -0.07(-1.16%) |
Aug 22, 2016 | 5.900 | 6.120 | 5.820 | 6.060 | 351,632 | +0.15(+2.54%) |
Aug 19, 2016 | 6.080 | 6.200 | 5.750 | 5.910 | 493,222 | -0.22(-3.59%) |
Aug 18, 2016 | 6.010 | 6.180 | 5.930 | 6.130 | 335,485 | +0.11(+1.83%) |
Aug 17, 2016 | 6.210 | 6.300 | 5.970 | 6.020 | 520,497 | -0.27(-4.29%) |
Aug 16, 2016 | 6.600 | 6.680 | 6.210 | 6.290 | 574,203 | -0.27(-4.12%) |
Aug 15, 2016 | 6.230 | 6.760 | 6.218 | 6.560 | 828,243 | +0.38(+6.15%) |
Aug 12, 2016 | 6.000 | 6.250 | 5.980 | 6.180 | 540,649 | +0.16(+2.66%) |
Aug 11, 2016 | 6.060 | 6.090 | 5.890 | 6.020 | 559,839 | +0.11(+1.86%) |
Aug 10, 2016 | 6.080 | 6.100 | 5.840 | 5.910 | 407,345 | -0.13(-2.15%) |
Aug 09, 2016 | 5.870 | 6.070 | 5.850 | 6.040 | 446,692 | +0.17(+2.90%) |
Aug 08, 2016 | 6.070 | 6.070 | 5.780 | 5.870 | 557,216 | -0.12(-2.00%) |
Aug 05, 2016 | 5.670 | 6.260 | 5.070 | 5.990 | 2,360,653 | +0.05(+0.84%) |
Aug 04, 2016 | 6.140 | 6.360 | 5.860 | 5.940 | 517,435 | -0.14(-2.30%) |
Aug 03, 2016 | 5.690 | 6.100 | 5.690 | 6.080 | 538,260 | +0.30(+5.19%) |
Aug 02, 2016 | 6.040 | 6.112 | 5.510 | 5.780 | 696,067 | -0.26(-4.30%) |
Aug 01, 2016 | 6.000 | 6.400 | 5.960 | 6.040 | 939,043 | +0.11(+1.85%) |
Jul 29, 2016 | 6.060 | 6.060 | 5.810 | 5.930 | 380,623 | -0.08(-1.33%) |
Jul 28, 2016 | 6.240 | 6.500 | 5.980 | 6.010 | 587,122 | -0.20(-3.22%) |
Jul 27, 2016 | 5.880 | 6.320 | 5.860 | 6.210 | 908,227 | +0.36(+6.15%) |
Jul 26, 2016 | 6.080 | 6.140 | 5.710 | 5.850 | 1,020,364 | -0.23(-3.78%) |
Jul 25, 2016 | 6.320 | 7.000 | 5.900 | 6.080 | 4,954,590 | -0.01(-0.16%) |
Jul 22, 2016 | 5.040 | 6.449 | 4.970 | 6.090 | 3,716,300 | +1.09(+21.80%) |
Jul 21, 2016 | 5.050 | 5.180 | 4.920 | 5.000 | 314,618 | -0.02(-0.40%) |
Jul 20, 2016 | 4.820 | 5.050 | 4.750 | 5.020 | 360,149 | +0.19(+3.93%) |
Jul 19, 2016 | 5.000 | 5.050 | 4.800 | 4.830 | 244,905 | -0.17(-3.40%) |
Jul 18, 2016 | 5.020 | 5.040 | 4.800 | 5.000 | 409,134 | +0.06(+1.21%) |
Jul 15, 2016 | 4.990 | 5.030 | 4.770 | 4.940 | 454,777 | -0.02(-0.40%) |
Jul 14, 2016 | 5.120 | 5.186 | 4.920 | 4.960 | 290,539 | -0.10(-1.98%) |
Jul 13, 2016 | 5.170 | 5.290 | 5.020 | 5.060 | 366,674 | -0.11(-2.13%) |
Jul 12, 2016 | 5.140 | 5.260 | 5.080 | 5.170 | 391,943 | +0.06(+1.17%) |
Jul 11, 2016 | 5.230 | 5.240 | 5.010 | 5.110 | 392,461 | -0.07(-1.35%) |
Jul 08, 2016 | 5.100 | 5.210 | 5.040 | 5.180 | 352,695 | +0.09(+1.77%) |
Jul 07, 2016 | 5.110 | 5.240 | 4.920 | 5.090 | 465,604 | +0.16(+3.25%) |
Jul 05, 2016 | 5.120 | 5.130 | 4.900 | 4.930 | 548,606 | -0.18(-3.52%) |
Jul 01, 2016 | 4.880 | 5.110 | 5.110 | 5.110 | 505,600 | +0.30(+6.24%) |
Jun 30, 2016 | 4.990 | 5.000 | 4.750 | 4.810 | 368,921 | -0.13(-2.63%) |
Jun 29, 2016 | 4.930 | 5.008 | 4.750 | 4.940 | 394,156 | +0.15(+3.13%) |
Jun 28, 2016 | 4.680 | 4.850 | 4.600 | 4.790 | 452,912 | +0.32(+7.16%) |
Jun 27, 2016 | 4.830 | 4.918 | 4.350 | 4.470 | 722,566 | -0.37(-7.64%) |
Jun 24, 2016 | 4.850 | 4.949 | 4.770 | 4.840 | 1,065,279 | -0.23(-4.54%) |
Jun 23, 2016 | 4.930 | 5.100 | 4.910 | 5.070 | 485,134 | +0.18(+3.68%) |
Jun 22, 2016 | 4.940 | 5.166 | 4.760 | 4.890 | 602,944 | -0.07(-1.41%) |
Jun 21, 2016 | 5.170 | 5.205 | 4.900 | 4.960 | 602,186 | -0.18(-3.50%) |
Jun 20, 2016 | 5.070 | 5.340 | 5.050 | 5.140 | 618,896 | +0.13(+2.59%) |
Jun 17, 2016 | 5.220 | 5.340 | 5.010 | 5.010 | 563,241 | -0.25(-4.75%) |
Jun 16, 2016 | 5.260 | 5.290 | 5.010 | 5.260 | 543,453 | -0.06(-1.13%) |
Jun 15, 2016 | 5.370 | 5.490 | 5.260 | 5.320 | 569,665 | +0.06(+1.14%) |
Jun 14, 2016 | 5.370 | 5.520 | 5.120 | 5.260 | 453,643 | -0.11(-2.05%) |
Jun 13, 2016 | 5.410 | 5.550 | 5.317 | 5.370 | 420,723 | -0.07(-1.29%) |
Jun 10, 2016 | 5.920 | 5.920 | 5.350 | 5.440 | 742,841 | -0.38(-6.53%) |
Jun 09, 2016 | 6.050 | 6.100 | 5.760 | 5.820 | 889,362 | -0.30(-4.90%) |
Jun 08, 2016 | 6.040 | 6.240 | 6.000 | 6.120 | 388,702 | +0.03(+0.49%) |
Jun 07, 2016 | 6.330 | 6.390 | 6.070 | 6.090 | 376,322 | -0.24(-3.79%) |
Jun 06, 2016 | 6.360 | 6.480 | 6.170 | 6.330 | 748,276 | +0.08(+1.28%) |
Jun 03, 2016 | 6.640 | 6.640 | 6.220 | 6.250 | 595,559 | -0.20(-3.10%) |
Jun 02, 2016 | 6.140 | 6.520 | 6.140 | 6.450 | 738,632 | +0.31(+5.05%) |