Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.420 | 5.420 | 5.380 | 5.400 | 99,032 | +0.01(+0.19%) |
Aug 30, 2016 | 5.340 | 5.400 | 5.320 | 5.390 | 113,780 | +0.09(+1.70%) |
Aug 29, 2016 | 5.320 | 5.320 | 5.280 | 5.300 | 83,287 | -0.01(-0.26%) |
Aug 26, 2016 | 5.260 | 5.330 | 5.150 | 5.314 | 232,448 | +0.01(+0.26%) |
Aug 25, 2016 | 5.314 | 5.314 | 5.290 | 5.300 | 51,553 | +0.02(+0.45%) |
Aug 24, 2016 | 5.230 | 5.280 | 5.230 | 5.276 | 88,397 | +0.12(+2.23%) |
Aug 23, 2016 | 5.120 | 5.165 | 5.120 | 5.161 | 33,044 | +0.00(+0.02%) |
Aug 22, 2016 | 5.170 | 5.180 | 5.140 | 5.160 | 40,369 | +0.02(+0.39%) |
Aug 19, 2016 | 5.130 | 5.140 | 5.095 | 5.140 | 65,291 | +0.10(+1.98%) |
Aug 18, 2016 | 5.070 | 5.080 | 5.040 | 5.040 | 63,329 | -0.06(-1.18%) |
Aug 17, 2016 | 5.110 | 5.130 | 5.090 | 5.100 | 37,925 | +0.01(+0.20%) |
Aug 16, 2016 | 5.120 | 5.120 | 5.050 | 5.090 | 57,931 | -0.05(-0.91%) |
Aug 15, 2016 | 5.150 | 5.150 | 5.105 | 5.136 | 8,443 | -0.03(-0.65%) |
Aug 12, 2016 | 5.054 | 5.170 | 5.020 | 5.170 | 39,376 | +0.02(+0.39%) |
Aug 11, 2016 | 5.060 | 5.150 | 5.034 | 5.150 | 33,189 | +0.09(+1.71%) |
Aug 10, 2016 | 5.032 | 5.100 | 5.020 | 5.063 | 41,797 | -0.05(-0.95%) |
Aug 09, 2016 | 5.140 | 5.140 | 5.100 | 5.112 | 36,471 | -0.04(-0.70%) |
Aug 08, 2016 | 5.190 | 5.200 | 5.130 | 5.148 | 38,376 | +0.01(+0.16%) |
Aug 05, 2016 | 5.080 | 5.159 | 5.080 | 5.140 | 115,612 | +0.16(+3.21%) |
Aug 04, 2016 | 4.980 | 4.980 | 4.930 | 4.980 | 142,006 | -0.01(-0.10%) |
Aug 03, 2016 | 4.960 | 5.000 | 4.960 | 4.985 | 29,938 | +0.06(+1.20%) |
Aug 02, 2016 | 4.940 | 4.940 | 4.910 | 4.926 | 64,715 | -0.08(-1.68%) |
Aug 01, 2016 | 5.040 | 5.060 | 5.010 | 5.010 | 35,591 | -0.03(-0.60%) |
Jul 29, 2016 | 5.070 | 5.100 | 4.800 | 5.040 | 200,909 | -0.12(-2.32%) |
Jul 28, 2016 | 5.100 | 5.180 | 5.090 | 5.160 | 30,367 | +0.06(+1.17%) |
Jul 27, 2016 | 5.220 | 5.268 | 5.100 | 5.100 | 209,705 | -0.17(-3.23%) |
Jul 26, 2016 | 5.270 | 5.279 | 5.260 | 5.270 | 36,076 | -0.05(-0.94%) |
Jul 25, 2016 | 5.340 | 5.340 | 5.260 | 5.320 | 109,715 | +0.08(+1.53%) |
Jul 22, 2016 | 5.230 | 5.263 | 5.230 | 5.240 | 51,688 | +0.08(+1.61%) |
Jul 21, 2016 | 5.300 | 5.300 | 5.150 | 5.157 | 247,833 | -0.16(-3.05%) |
Jul 20, 2016 | 5.290 | 5.326 | 5.260 | 5.319 | 214,125 | +0.15(+2.88%) |
Jul 19, 2016 | 5.190 | 5.200 | 5.160 | 5.170 | 74,778 | -0.01(-0.21%) |
Jul 18, 2016 | 5.180 | 5.218 | 5.145 | 5.181 | 244,688 | -0.01(-0.17%) |
Jul 15, 2016 | 5.220 | 5.250 | 5.170 | 5.190 | 278,971 | +0.02(+0.39%) |
Jul 14, 2016 | 5.260 | 5.260 | 5.160 | 5.170 | 149,203 | +0.09(+1.87%) |
Jul 13, 2016 | 5.100 | 5.130 | 5.062 | 5.075 | 128,110 | -0.09(-1.84%) |
Jul 12, 2016 | 5.040 | 5.180 | 5.040 | 5.170 | 225,848 | +0.19(+3.82%) |
Jul 11, 2016 | 5.000 | 5.000 | 4.930 | 4.980 | 267,126 | +0.11(+2.26%) |
Jul 08, 2016 | 4.970 | 4.980 | 4.870 | 4.870 | 323,114 | -0.08(-1.62%) |
Jul 07, 2016 | 4.970 | 5.010 | 4.910 | 4.950 | 458,126 | +0.05(+1.02%) |
Jul 06, 2016 | 4.870 | 4.950 | 4.830 | 4.900 | 425,121 | -0.07(-1.41%) |
Jul 05, 2016 | 5.020 | 5.070 | 4.960 | 4.970 | 787,278 | -0.08(-1.58%) |
Jul 01, 2016 | 5.100 | 5.050 | 5.050 | 5.050 | 275,800 | -0.16(-3.14%) |
Jun 30, 2016 | 5.250 | 5.300 | 5.214 | 5.214 | 192,752 | -0.06(-1.07%) |
Jun 29, 2016 | 5.260 | 5.280 | 5.170 | 5.270 | 156,842 | -0.05(-0.94%) |
Jun 28, 2016 | 5.280 | 5.340 | 5.230 | 5.320 | 272,842 | +0.15(+2.90%) |
Jun 27, 2016 | 5.200 | 5.260 | 5.130 | 5.170 | 319,629 | -0.07(-1.34%) |
Jun 24, 2016 | 5.140 | 5.340 | 5.130 | 5.240 | 567,979 | -0.65(-11.03%) |
Jun 23, 2016 | 5.860 | 5.890 | 5.791 | 5.890 | 383,694 | +0.09(+1.55%) |
Jun 22, 2016 | 5.810 | 5.830 | 5.770 | 5.800 | 165,195 | -0.01(-0.17%) |
Jun 21, 2016 | 5.730 | 5.810 | 5.710 | 5.810 | 189,605 | +0.26(+4.68%) |
Jun 20, 2016 | 5.650 | 5.666 | 5.550 | 5.550 | 157,782 | +0.08(+1.48%) |
Jun 17, 2016 | 5.550 | 5.605 | 5.460 | 5.469 | 209,605 | -0.17(-3.03%) |
Jun 16, 2016 | 5.350 | 5.660 | 5.290 | 5.640 | 665,920 | +0.14(+2.55%) |
Jun 15, 2016 | 5.650 | 5.650 | 5.480 | 5.500 | 412,260 | -0.10(-1.79%) |
Jun 14, 2016 | 5.600 | 5.658 | 5.570 | 5.600 | 205,106 | -0.01(-0.18%) |
Jun 13, 2016 | 5.620 | 5.680 | 5.600 | 5.610 | 194,391 | -0.09(-1.67%) |
Jun 10, 2016 | 5.750 | 5.770 | 5.680 | 5.705 | 135,201 | -0.06(-1.08%) |
Jun 09, 2016 | 5.840 | 5.840 | 5.750 | 5.767 | 157,976 | -0.07(-1.25%) |
Jun 08, 2016 | 5.890 | 5.890 | 5.830 | 5.840 | 240,018 | -0.19(-3.15%) |
Jun 07, 2016 | 6.060 | 6.079 | 6.010 | 6.030 | 77,330 | +0.01(+0.17%) |
Jun 06, 2016 | 6.020 | 6.070 | 6.000 | 6.020 | 80,461 | -0.01(-0.17%) |
Jun 03, 2016 | 6.110 | 6.110 | 6.030 | 6.030 | 171,924 | -0.34(-5.41%) |
Jun 02, 2016 | 6.350 | 6.390 | 6.350 | 6.375 | 45,268 | +0.03(+0.39%) |