Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.832 | 5.868 | 5.644 | 5.680 | 115,523 | -0.16(-2.76%) |
Aug 30, 2016 | 5.644 | 6.056 | 5.617 | 5.841 | 211,658 | +0.23(+4.16%) |
Aug 29, 2016 | 5.527 | 5.608 | 5.500 | 5.608 | 151,550 | +0.04(+0.64%) |
Aug 26, 2016 | 5.527 | 5.608 | 5.473 | 5.572 | 154,669 | +0.05(+0.98%) |
Aug 25, 2016 | 5.428 | 5.563 | 5.428 | 5.518 | 137,666 | +0.04(+0.65%) |
Aug 24, 2016 | 5.491 | 5.518 | 5.428 | 5.482 | 51,565 | -0.01(-0.16%) |
Aug 23, 2016 | 5.455 | 5.554 | 5.392 | 5.491 | 153,044 | +0.04(+0.82%) |
Aug 22, 2016 | 5.428 | 5.608 | 5.366 | 5.446 | 185,337 | -0.02(-0.33%) |
Aug 19, 2016 | 5.410 | 5.473 | 5.339 | 5.464 | 181,291 | +0.08(+1.50%) |
Aug 18, 2016 | 5.276 | 5.482 | 5.168 | 5.383 | 512,264 | -0.04(-0.66%) |
Aug 17, 2016 | 5.392 | 5.446 | 5.330 | 5.419 | 72,769 | +0.03(+0.50%) |
Aug 16, 2016 | 5.608 | 5.689 | 5.294 | 5.392 | 229,586 | -0.19(-3.38%) |
Aug 15, 2016 | 5.446 | 5.667 | 5.383 | 5.581 | 308,623 | +0.29(+5.42%) |
Aug 12, 2016 | 5.096 | 5.366 | 5.069 | 5.294 | 257,416 | +0.25(+4.98%) |
Aug 11, 2016 | 4.872 | 5.204 | 4.863 | 5.043 | 567,224 | +0.22(+4.46%) |
Aug 10, 2016 | 4.818 | 4.881 | 4.657 | 4.827 | 98,447 | -0.02(-0.37%) |
Aug 09, 2016 | 4.881 | 5.051 | 4.818 | 4.845 | 101,254 | +0.02(+0.37%) |
Aug 08, 2016 | 4.711 | 4.845 | 4.675 | 4.827 | 79,016 | +0.22(+4.87%) |
Aug 05, 2016 | 4.612 | 4.755 | 4.504 | 4.603 | 73,996 | +0.01(+0.20%) |
Aug 04, 2016 | 4.657 | 4.675 | 4.576 | 4.594 | 22,581 | -0.06(-1.35%) |
Aug 03, 2016 | 4.513 | 4.666 | 4.486 | 4.657 | 27,488 | +0.17(+3.80%) |
Aug 02, 2016 | 4.603 | 4.989 | 4.352 | 4.486 | 73,359 | -0.06(-1.38%) |
Aug 01, 2016 | 4.872 | 4.980 | 4.504 | 4.549 | 73,329 | -0.31(-6.28%) |
Jul 29, 2016 | 4.702 | 4.949 | 4.549 | 4.854 | 141,149 | +0.15(+3.24%) |
Jul 28, 2016 | 4.639 | 4.716 | 4.585 | 4.702 | 96,529 | +0.10(+2.14%) |
Jul 27, 2016 | 4.459 | 4.666 | 4.423 | 4.603 | 104,112 | +0.17(+3.85%) |
Jul 26, 2016 | 4.361 | 4.610 | 4.361 | 4.432 | 243,691 | +0.06(+1.43%) |
Jul 25, 2016 | 4.245 | 4.406 | 4.237 | 4.370 | 96,880 | +0.12(+2.94%) |
Jul 22, 2016 | 4.165 | 4.290 | 4.130 | 4.245 | 126,794 | +0.05(+1.27%) |
Jul 21, 2016 | 4.272 | 4.352 | 4.121 | 4.192 | 58,047 | -0.12(-2.69%) |
Jul 20, 2016 | 4.192 | 4.334 | 4.157 | 4.308 | 75,129 | +0.12(+2.98%) |
Jul 19, 2016 | 4.121 | 4.192 | 4.112 | 4.183 | 32,173 | +0.06(+1.51%) |
Jul 18, 2016 | 4.192 | 4.192 | 4.121 | 4.121 | 70,531 | -0.05(-1.28%) |
Jul 15, 2016 | 4.041 | 4.192 | 4.041 | 4.174 | 91,974 | +0.13(+3.30%) |
Jul 14, 2016 | 4.139 | 4.174 | 4.023 | 4.041 | 79,221 | -0.08(-1.94%) |
Jul 13, 2016 | 4.112 | 4.183 | 4.032 | 4.121 | 71,260 | +0.01(+0.22%) |
Jul 12, 2016 | 4.032 | 4.165 | 3.934 | 4.112 | 97,091 | +0.11(+2.67%) |
Jul 11, 2016 | 4.023 | 4.114 | 3.928 | 4.005 | 94,468 | -0.02(-0.44%) |
Jul 08, 2016 | 4.050 | 4.121 | 3.961 | 4.023 | 36,840 | +0.01(+0.22%) |
Jul 07, 2016 | 4.201 | 4.415 | 4.005 | 4.014 | 43,871 | -0.09(-2.17%) |
Jul 05, 2016 | 4.219 | 4.265 | 4.032 | 4.103 | 54,541 | -0.20(-4.55%) |
Jul 01, 2016 | 4.139 | 4.299 | 4.299 | 4.299 | 89,546 | +0.19(+4.55%) |
Jun 30, 2016 | 4.041 | 4.148 | 3.943 | 4.112 | 116,648 | +0.10(+2.44%) |
Jun 29, 2016 | 3.952 | 4.254 | 3.898 | 4.014 | 148,171 | +0.05(+1.35%) |
Jun 28, 2016 | 3.845 | 4.005 | 3.800 | 3.961 | 64,238 | +0.13(+3.49%) |
Jun 27, 2016 | 3.845 | 3.996 | 3.783 | 3.827 | 119,538 | +0.01(+0.23%) |
Jun 24, 2016 | 3.800 | 3.885 | 3.720 | 3.818 | 1,171,972 | -0.13(-3.38%) |
Jun 23, 2016 | 3.827 | 4.005 | 3.809 | 3.952 | 134,179 | +0.15(+3.98%) |
Jun 22, 2016 | 3.729 | 3.854 | 3.605 | 3.800 | 112,262 | +0.10(+2.64%) |
Jun 21, 2016 | 3.587 | 3.765 | 3.516 | 3.703 | 172,412 | +0.12(+3.23%) |
Jun 20, 2016 | 3.711 | 3.738 | 3.560 | 3.587 | 194,432 | -0.08(-2.18%) |
Jun 17, 2016 | 3.809 | 3.934 | 3.667 | 3.667 | 166,255 | -0.13(-3.51%) |
Jun 16, 2016 | 3.756 | 3.961 | 3.703 | 3.800 | 144,550 | +0.03(+0.71%) |
Jun 15, 2016 | 3.872 | 3.987 | 3.765 | 3.774 | 94,074 | -0.10(-2.53%) |
Jun 14, 2016 | 3.961 | 3.987 | 3.836 | 3.872 | 91,915 | -0.06(-1.58%) |
Jun 13, 2016 | 3.898 | 3.987 | 3.882 | 3.934 | 121,272 | +0.00(+0.00%) |
Jun 10, 2016 | 3.978 | 4.005 | 3.907 | 3.934 | 56,081 | -0.05(-1.34%) |
Jun 09, 2016 | 3.978 | 4.014 | 3.907 | 3.987 | 85,172 | -0.01(-0.22%) |
Jun 08, 2016 | 3.996 | 4.094 | 3.970 | 3.996 | 74,355 | +0.03(+0.67%) |
Jun 07, 2016 | 3.996 | 4.005 | 3.961 | 3.970 | 86,824 | -0.03(-0.67%) |
Jun 06, 2016 | 3.961 | 4.059 | 3.854 | 3.996 | 170,399 | +0.04(+1.13%) |
Jun 03, 2016 | 3.854 | 3.961 | 3.854 | 3.952 | 51,464 | +0.12(+3.02%) |
Jun 02, 2016 | 3.854 | 3.934 | 3.818 | 3.836 | 41,079 | -0.04(-1.15%) |