Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.270 | 5.340 | 5.220 | 5.320 | 258,358 | +0.02(+0.38%) |
Aug 30, 2016 | 5.290 | 5.390 | 5.250 | 5.300 | 97,636 | -0.05(-0.93%) |
Aug 29, 2016 | 5.300 | 5.420 | 5.260 | 5.350 | 136,378 | +0.06(+1.13%) |
Aug 26, 2016 | 5.320 | 5.380 | 5.280 | 5.290 | 137,339 | -0.04(-0.75%) |
Aug 25, 2016 | 5.370 | 5.460 | 5.290 | 5.330 | 128,439 | +0.00(+0.00%) |
Aug 24, 2016 | 5.370 | 5.440 | 5.270 | 5.330 | 280,073 | -0.10(-1.84%) |
Aug 23, 2016 | 5.400 | 5.520 | 5.370 | 5.430 | 243,371 | +0.07(+1.31%) |
Aug 22, 2016 | 5.220 | 5.396 | 5.200 | 5.360 | 206,512 | +0.06(+1.13%) |
Aug 19, 2016 | 5.280 | 5.410 | 5.280 | 5.300 | 150,302 | -0.02(-0.38%) |
Aug 18, 2016 | 5.240 | 5.350 | 5.200 | 5.320 | 140,141 | +0.06(+1.14%) |
Aug 17, 2016 | 5.320 | 5.320 | 5.210 | 5.260 | 337,513 | -0.05(-0.94%) |
Aug 16, 2016 | 5.260 | 5.350 | 5.190 | 5.310 | 183,661 | +0.00(+0.00%) |
Aug 15, 2016 | 5.280 | 5.440 | 5.250 | 5.310 | 139,284 | -0.02(-0.38%) |
Aug 12, 2016 | 5.300 | 5.330 | 5.160 | 5.330 | 298,029 | -0.05(-0.93%) |
Aug 11, 2016 | 5.370 | 5.470 | 5.320 | 5.380 | 241,583 | -0.02(-0.37%) |
Aug 10, 2016 | 5.300 | 5.640 | 5.280 | 5.400 | 426,088 | +0.07(+1.31%) |
Aug 09, 2016 | 5.470 | 5.520 | 5.318 | 5.330 | 215,954 | -0.14(-2.56%) |
Aug 08, 2016 | 5.490 | 5.680 | 5.430 | 5.470 | 111,337 | -0.06(-1.08%) |
Aug 05, 2016 | 5.300 | 5.650 | 5.300 | 5.530 | 131,840 | +0.23(+4.34%) |
Aug 04, 2016 | 5.370 | 5.430 | 5.280 | 5.300 | 145,844 | -0.13(-2.39%) |
Aug 03, 2016 | 5.260 | 5.440 | 5.190 | 5.430 | 169,412 | +0.14(+2.65%) |
Aug 02, 2016 | 5.250 | 5.370 | 5.230 | 5.290 | 343,970 | -0.06(-1.12%) |
Aug 01, 2016 | 5.360 | 5.450 | 5.050 | 5.350 | 460,325 | -0.18(-3.25%) |
Jul 29, 2016 | 5.610 | 5.710 | 5.520 | 5.530 | 423,247 | -0.12(-2.12%) |
Jul 28, 2016 | 5.850 | 5.870 | 5.620 | 5.650 | 154,252 | -0.22(-3.75%) |
Jul 27, 2016 | 5.970 | 6.040 | 5.770 | 5.870 | 163,363 | -0.05(-0.84%) |
Jul 26, 2016 | 6.040 | 6.135 | 5.910 | 5.920 | 104,949 | -0.11(-1.82%) |
Jul 25, 2016 | 6.020 | 6.160 | 5.950 | 6.030 | 160,697 | -0.02(-0.33%) |
Jul 22, 2016 | 5.900 | 6.110 | 5.820 | 6.050 | 192,376 | +0.17(+2.89%) |
Jul 21, 2016 | 6.030 | 6.140 | 5.880 | 5.880 | 127,884 | -0.17(-2.81%) |
Jul 20, 2016 | 5.860 | 6.130 | 5.780 | 6.050 | 225,444 | +0.20(+3.42%) |
Jul 19, 2016 | 6.220 | 6.220 | 5.820 | 5.850 | 218,128 | -0.08(-1.35%) |
Jul 18, 2016 | 5.700 | 5.980 | 5.660 | 5.930 | 274,574 | +0.20(+3.49%) |
Jul 15, 2016 | 5.800 | 5.825 | 5.650 | 5.730 | 241,616 | -0.03(-0.52%) |
Jul 14, 2016 | 5.670 | 5.870 | 5.590 | 5.760 | 266,628 | +0.11(+1.95%) |
Jul 13, 2016 | 5.890 | 5.960 | 5.560 | 5.650 | 255,956 | -0.23(-3.91%) |
Jul 12, 2016 | 5.690 | 5.970 | 5.673 | 5.880 | 395,682 | +0.28(+5.00%) |
Jul 11, 2016 | 5.540 | 5.700 | 5.540 | 5.600 | 171,026 | +0.11(+2.00%) |
Jul 08, 2016 | 5.430 | 5.630 | 5.340 | 5.490 | 226,845 | +0.15(+2.81%) |
Jul 07, 2016 | 5.340 | 5.516 | 5.290 | 5.340 | 125,073 | +0.02(+0.38%) |
Jul 06, 2016 | 5.120 | 5.400 | 5.120 | 5.320 | 199,675 | +0.03(+0.57%) |
Jul 05, 2016 | 5.340 | 5.401 | 5.090 | 5.290 | 343,949 | -0.13(-2.40%) |
Jul 01, 2016 | 5.380 | 5.420 | 5.420 | 5.420 | 389,100 | +0.07(+1.31%) |
Jun 30, 2016 | 5.320 | 5.390 | 5.150 | 5.350 | 423,571 | +0.04(+0.75%) |
Jun 29, 2016 | 5.150 | 5.340 | 5.050 | 5.310 | 198,276 | +0.24(+4.73%) |
Jun 28, 2016 | 5.150 | 5.390 | 5.010 | 5.070 | 407,136 | +0.02(+0.40%) |
Jun 27, 2016 | 5.300 | 5.369 | 4.920 | 5.050 | 627,424 | -0.27(-5.08%) |
Jun 24, 2016 | 4.950 | 5.375 | 4.800 | 5.320 | 984,485 | +0.00(+0.00%) |
Jun 23, 2016 | 4.860 | 5.538 | 4.860 | 5.320 | 808,626 | +0.54(+11.30%) |
Jun 22, 2016 | 5.000 | 5.140 | 4.780 | 4.780 | 358,936 | -0.20(-4.02%) |
Jun 21, 2016 | 5.140 | 5.210 | 4.910 | 4.980 | 273,134 | -0.08(-1.58%) |
Jun 20, 2016 | 4.960 | 5.180 | 4.959 | 5.060 | 324,740 | +0.17(+3.48%) |
Jun 17, 2016 | 4.600 | 4.910 | 4.600 | 4.890 | 820,049 | +0.25(+5.39%) |
Jun 16, 2016 | 4.740 | 4.860 | 4.475 | 4.640 | 594,146 | -0.21(-4.33%) |
Jun 15, 2016 | 4.700 | 5.170 | 4.700 | 4.850 | 856,845 | +0.18(+3.85%) |
Jun 14, 2016 | 4.800 | 4.920 | 4.650 | 4.670 | 399,960 | -0.14(-2.91%) |
Jun 13, 2016 | 5.030 | 5.070 | 4.800 | 4.810 | 447,612 | -0.24(-4.75%) |
Jun 10, 2016 | 5.220 | 5.270 | 4.960 | 5.050 | 569,150 | -0.24(-4.54%) |
Jun 09, 2016 | 5.490 | 5.560 | 5.280 | 5.290 | 230,469 | -0.26(-4.68%) |
Jun 08, 2016 | 5.540 | 5.580 | 5.420 | 5.550 | 163,295 | +0.03(+0.54%) |
Jun 07, 2016 | 5.300 | 5.600 | 5.220 | 5.520 | 261,471 | +0.22(+4.15%) |
Jun 06, 2016 | 5.330 | 5.380 | 5.167 | 5.300 | 344,218 | +0.00(+0.00%) |
Jun 03, 2016 | 5.380 | 5.430 | 5.200 | 5.300 | 216,660 | -0.08(-1.49%) |
Jun 02, 2016 | 5.310 | 5.440 | 5.310 | 5.380 | 224,829 | +0.07(+1.32%) |