Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.769 | 5.775 | 5.453 | 5.724 | 1,255,370 | -0.06(-1.00%) |
Aug 30, 2016 | 5.795 | 5.930 | 5.705 | 5.782 | 826,595 | -0.02(-0.33%) |
Aug 29, 2016 | 5.524 | 5.865 | 5.511 | 5.801 | 1,074,415 | +0.33(+6.00%) |
Aug 26, 2016 | 5.531 | 5.582 | 5.363 | 5.473 | 796,478 | -0.05(-0.93%) |
Aug 25, 2016 | 5.222 | 5.614 | 5.202 | 5.524 | 1,352,726 | +0.35(+6.72%) |
Aug 24, 2016 | 5.170 | 5.302 | 5.151 | 5.177 | 501,336 | +0.01(+0.12%) |
Aug 23, 2016 | 5.215 | 5.292 | 5.119 | 5.170 | 566,209 | +0.03(+0.63%) |
Aug 22, 2016 | 5.016 | 5.170 | 4.958 | 5.138 | 428,851 | +0.06(+1.27%) |
Aug 19, 2016 | 4.829 | 5.106 | 4.764 | 5.074 | 574,464 | +0.21(+4.23%) |
Aug 18, 2016 | 4.842 | 4.958 | 4.764 | 4.867 | 1,032,059 | +0.04(+0.80%) |
Aug 17, 2016 | 4.764 | 4.880 | 4.661 | 4.829 | 600,905 | +0.05(+0.94%) |
Aug 16, 2016 | 4.565 | 4.880 | 4.533 | 4.784 | 779,065 | +0.23(+5.09%) |
Aug 15, 2016 | 4.352 | 4.571 | 4.352 | 4.552 | 595,532 | +0.21(+4.74%) |
Aug 12, 2016 | 4.481 | 4.542 | 4.285 | 4.346 | 534,075 | -0.14(-3.16%) |
Aug 11, 2016 | 4.378 | 4.552 | 4.352 | 4.488 | 832,938 | +0.14(+3.11%) |
Aug 10, 2016 | 4.378 | 4.443 | 4.237 | 4.352 | 476,799 | -0.01(-0.15%) |
Aug 09, 2016 | 4.237 | 4.410 | 4.186 | 4.359 | 1,130,955 | +0.12(+2.73%) |
Aug 08, 2016 | 3.728 | 4.262 | 3.728 | 4.243 | 1,255,888 | +0.47(+12.46%) |
Aug 05, 2016 | 3.779 | 3.850 | 3.734 | 3.773 | 339,865 | +0.00(+0.00%) |
Aug 04, 2016 | 3.657 | 3.799 | 3.625 | 3.773 | 445,541 | +0.12(+3.35%) |
Aug 03, 2016 | 3.528 | 3.689 | 3.509 | 3.651 | 279,396 | +0.11(+3.09%) |
Aug 02, 2016 | 3.535 | 3.616 | 3.535 | 3.541 | 243,671 | -0.01(-0.36%) |
Aug 01, 2016 | 3.638 | 3.670 | 3.532 | 3.554 | 356,704 | -0.08(-2.30%) |
Jul 29, 2016 | 3.657 | 3.663 | 3.580 | 3.638 | 357,516 | -0.04(-1.05%) |
Jul 28, 2016 | 3.676 | 3.721 | 3.638 | 3.676 | 203,272 | -0.05(-1.21%) |
Jul 27, 2016 | 3.663 | 3.779 | 3.657 | 3.721 | 226,945 | +0.03(+0.70%) |
Jul 26, 2016 | 3.515 | 3.721 | 3.515 | 3.696 | 412,658 | +0.15(+4.36%) |
Jul 25, 2016 | 3.631 | 3.647 | 3.477 | 3.541 | 623,488 | -0.13(-3.51%) |
Jul 22, 2016 | 3.741 | 3.779 | 3.625 | 3.670 | 357,723 | -0.10(-2.56%) |
Jul 21, 2016 | 3.741 | 3.837 | 3.725 | 3.767 | 364,454 | +0.05(+1.21%) |
Jul 20, 2016 | 3.606 | 3.734 | 3.580 | 3.721 | 602,286 | +0.07(+1.94%) |
Jul 19, 2016 | 3.863 | 3.876 | 3.644 | 3.651 | 558,240 | -0.27(-6.90%) |
Jul 18, 2016 | 3.792 | 3.927 | 3.767 | 3.921 | 562,441 | +0.07(+1.84%) |
Jul 15, 2016 | 3.773 | 3.857 | 3.709 | 3.850 | 335,747 | +0.09(+2.40%) |
Jul 14, 2016 | 3.754 | 3.831 | 3.728 | 3.760 | 481,452 | -0.01(-0.17%) |
Jul 13, 2016 | 3.721 | 3.792 | 3.657 | 3.767 | 480,081 | +0.05(+1.21%) |
Jul 12, 2016 | 3.541 | 3.799 | 3.541 | 3.721 | 856,099 | +0.23(+6.45%) |
Jul 11, 2016 | 3.400 | 3.528 | 3.387 | 3.496 | 292,835 | +0.11(+3.23%) |
Jul 08, 2016 | 3.187 | 3.393 | 3.148 | 3.387 | 550,734 | +0.24(+7.57%) |
Jul 07, 2016 | 3.136 | 3.316 | 3.129 | 3.148 | 876,215 | +0.05(+1.45%) |
Jul 06, 2016 | 3.129 | 3.148 | 3.026 | 3.103 | 568,135 | -0.04(-1.23%) |
Jul 05, 2016 | 3.393 | 3.393 | 3.136 | 3.142 | 640,294 | -0.28(-8.27%) |
Jul 01, 2016 | 3.374 | 3.425 | 3.425 | 3.425 | 622,816 | +0.05(+1.33%) |
Jun 30, 2016 | 3.374 | 3.419 | 3.309 | 3.380 | 643,757 | +0.05(+1.35%) |
Jun 29, 2016 | 3.432 | 3.445 | 3.309 | 3.335 | 776,987 | -0.03(-0.96%) |
Jun 28, 2016 | 3.445 | 3.457 | 3.309 | 3.367 | 636,274 | +0.10(+2.95%) |
Jun 27, 2016 | 3.586 | 3.586 | 3.193 | 3.271 | 1,072,680 | -0.41(-11.03%) |
Jun 24, 2016 | 3.734 | 3.828 | 3.625 | 3.676 | 997,068 | -0.23(-5.93%) |
Jun 23, 2016 | 3.863 | 4.018 | 3.857 | 3.908 | 781,634 | +0.12(+3.23%) |
Jun 22, 2016 | 3.844 | 3.921 | 3.773 | 3.786 | 746,809 | -0.05(-1.34%) |
Jun 21, 2016 | 3.824 | 3.844 | 3.651 | 3.837 | 627,600 | +0.03(+0.68%) |
Jun 20, 2016 | 3.541 | 3.863 | 3.541 | 3.812 | 783,689 | +0.28(+7.83%) |
Jun 17, 2016 | 3.425 | 3.638 | 3.425 | 3.535 | 926,862 | +0.13(+3.78%) |
Jun 16, 2016 | 3.425 | 3.457 | 3.309 | 3.406 | 572,744 | -0.03(-0.94%) |
Jun 15, 2016 | 3.425 | 3.573 | 3.400 | 3.438 | 534,541 | -0.02(-0.56%) |
Jun 14, 2016 | 3.528 | 3.593 | 3.390 | 3.457 | 411,195 | -0.08(-2.36%) |
Jun 13, 2016 | 3.567 | 3.670 | 3.522 | 3.541 | 315,567 | -0.04(-1.08%) |
Jun 10, 2016 | 3.586 | 3.631 | 3.509 | 3.580 | 921,937 | -0.05(-1.42%) |
Jun 09, 2016 | 3.844 | 3.857 | 3.580 | 3.631 | 671,928 | -0.22(-5.69%) |
Jun 08, 2016 | 3.773 | 3.895 | 3.747 | 3.850 | 522,845 | +0.08(+2.05%) |
Jun 07, 2016 | 3.876 | 3.915 | 3.721 | 3.773 | 503,600 | -0.13(-3.30%) |
Jun 06, 2016 | 3.805 | 3.902 | 3.773 | 3.902 | 700,505 | +0.10(+2.54%) |
Jun 03, 2016 | 3.805 | 3.863 | 3.721 | 3.805 | 650,642 | -0.02(-0.51%) |
Jun 02, 2016 | 3.728 | 3.850 | 3.644 | 3.824 | 753,469 | +0.04(+1.02%) |