Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.361 | 5.467 | 5.264 | 5.400 | 10,475,826 | +0.03(+0.54%) |
Aug 30, 2016 | 5.613 | 5.690 | 5.274 | 5.371 | 10,531,913 | -0.29(-5.13%) |
Aug 29, 2016 | 5.506 | 5.743 | 5.467 | 5.661 | 7,510,510 | +0.11(+1.92%) |
Aug 26, 2016 | 5.680 | 5.840 | 5.438 | 5.554 | 20,621,694 | -0.02(-0.35%) |
Aug 25, 2016 | 5.303 | 5.661 | 5.167 | 5.574 | 16,538,217 | +0.24(+4.54%) |
Aug 24, 2016 | 6.048 | 6.053 | 5.199 | 5.332 | 22,933,292 | -0.79(-12.95%) |
Aug 23, 2016 | 6.406 | 6.435 | 6.106 | 6.125 | 12,221,559 | -0.26(-4.09%) |
Aug 22, 2016 | 6.387 | 6.425 | 6.135 | 6.387 | 10,196,369 | -0.15(-2.37%) |
Aug 19, 2016 | 6.725 | 6.754 | 6.522 | 6.541 | 13,331,913 | -0.34(-4.89%) |
Aug 18, 2016 | 6.858 | 6.907 | 6.723 | 6.878 | 8,376,407 | +0.11(+1.57%) |
Aug 17, 2016 | 6.771 | 6.863 | 6.510 | 6.771 | 10,846,204 | -0.05(-0.71%) |
Aug 16, 2016 | 6.887 | 6.936 | 6.781 | 6.820 | 7,366,459 | -0.03(-0.42%) |
Aug 15, 2016 | 6.771 | 6.936 | 6.733 | 6.849 | 8,401,324 | +0.09(+1.29%) |
Aug 12, 2016 | 6.887 | 6.916 | 6.704 | 6.762 | 7,637,070 | -0.09(-1.27%) |
Aug 11, 2016 | 6.897 | 7.023 | 6.800 | 6.849 | 10,373,247 | -0.06(-0.84%) |
Aug 10, 2016 | 6.945 | 7.013 | 6.771 | 6.907 | 10,671,599 | +0.14(+2.00%) |
Aug 09, 2016 | 6.665 | 6.863 | 6.646 | 6.771 | 12,352,988 | +0.21(+3.24%) |
Aug 08, 2016 | 6.394 | 6.675 | 6.346 | 6.559 | 9,151,328 | +0.27(+4.31%) |
Aug 05, 2016 | 6.162 | 6.336 | 6.056 | 6.288 | 7,943,933 | -0.11(-1.66%) |
Aug 04, 2016 | 6.404 | 6.423 | 6.239 | 6.394 | 8,991,774 | +0.15(+2.48%) |
Aug 03, 2016 | 6.239 | 6.263 | 5.881 | 6.239 | 8,566,003 | -0.10(-1.53%) |
Aug 02, 2016 | 6.481 | 6.510 | 6.250 | 6.336 | 10,103,681 | -0.05(-0.76%) |
Aug 01, 2016 | 6.355 | 6.384 | 6.181 | 6.384 | 10,338,906 | +0.11(+1.69%) |
Jul 29, 2016 | 6.220 | 6.346 | 6.094 | 6.278 | 9,269,572 | +0.18(+3.02%) |
Jul 28, 2016 | 6.017 | 6.172 | 5.915 | 6.094 | 8,934,916 | +0.12(+1.94%) |
Jul 27, 2016 | 5.785 | 6.065 | 5.669 | 5.978 | 12,900,016 | +0.26(+4.57%) |
Jul 26, 2016 | 5.591 | 5.756 | 5.548 | 5.717 | 6,198,598 | +0.19(+3.50%) |
Jul 25, 2016 | 5.746 | 5.746 | 5.475 | 5.523 | 11,132,447 | -0.30(-5.15%) |
Jul 22, 2016 | 5.765 | 5.877 | 5.678 | 5.823 | 6,950,886 | -0.02(-0.33%) |
Jul 21, 2016 | 5.552 | 5.910 | 5.514 | 5.843 | 11,308,634 | +0.35(+6.34%) |
Jul 20, 2016 | 5.765 | 5.785 | 5.456 | 5.494 | 17,295,886 | -0.45(-7.64%) |
Jul 19, 2016 | 5.997 | 6.065 | 5.920 | 5.949 | 5,855,107 | -0.08(-1.28%) |
Jul 18, 2016 | 5.939 | 6.026 | 5.901 | 6.026 | 8,041,970 | +0.03(+0.48%) |
Jul 15, 2016 | 5.988 | 6.085 | 5.959 | 5.997 | 7,156,614 | -0.03(-0.48%) |
Jul 14, 2016 | 5.872 | 6.094 | 5.785 | 6.026 | 8,934,475 | -0.01(-0.16%) |
Jul 13, 2016 | 5.746 | 6.133 | 5.746 | 6.036 | 10,631,162 | +0.41(+7.22%) |
Jul 12, 2016 | 5.814 | 5.872 | 5.620 | 5.630 | 11,943,382 | -0.22(-3.80%) |
Jul 11, 2016 | 5.814 | 5.949 | 5.731 | 5.852 | 10,452,752 | +0.00(+0.00%) |
Jul 08, 2016 | 5.465 | 5.881 | 5.475 | 5.852 | 9,549,524 | +0.38(+6.89%) |
Jul 07, 2016 | 5.465 | 5.494 | 5.253 | 5.475 | 9,826,186 | -0.10(-1.74%) |
Jul 06, 2016 | 5.436 | 5.582 | 5.378 | 5.572 | 9,054,592 | +0.23(+4.35%) |
Jul 05, 2016 | 5.378 | 5.378 | 5.156 | 5.340 | 14,383,076 | +0.08(+1.47%) |
Jul 01, 2016 | 5.030 | 5.262 | 5.262 | 5.262 | 8,981,185 | +0.33(+6.67%) |
Jun 30, 2016 | 4.827 | 4.938 | 4.740 | 4.933 | 9,867,727 | +0.15(+3.24%) |
Jun 29, 2016 | 4.634 | 4.827 | 4.614 | 4.779 | 8,087,210 | +0.22(+4.88%) |
Jun 28, 2016 | 4.498 | 4.672 | 4.469 | 4.556 | 5,982,971 | -0.01(-0.21%) |
Jun 27, 2016 | 4.605 | 4.711 | 4.450 | 4.566 | 12,442,077 | +0.00(+0.00%) |
Jun 24, 2016 | 4.672 | 4.692 | 4.527 | 4.566 | 14,314,163 | +0.06(+1.29%) |
Jun 23, 2016 | 4.430 | 4.562 | 4.411 | 4.508 | 7,206,834 | +0.03(+0.65%) |
Jun 22, 2016 | 4.488 | 4.537 | 4.397 | 4.479 | 7,329,293 | +0.04(+0.87%) |
Jun 21, 2016 | 4.421 | 4.488 | 4.382 | 4.440 | 7,930,180 | -0.06(-1.29%) |
Jun 20, 2016 | 4.227 | 4.546 | 4.208 | 4.498 | 8,865,562 | +0.15(+3.33%) |
Jun 17, 2016 | 4.334 | 4.435 | 4.256 | 4.353 | 28,643,996 | +0.07(+1.58%) |
Jun 16, 2016 | 4.566 | 4.566 | 4.180 | 4.285 | 10,773,727 | -0.12(-2.64%) |
Jun 15, 2016 | 4.160 | 4.459 | 4.150 | 4.401 | 9,818,752 | +0.22(+5.32%) |
Jun 14, 2016 | 4.353 | 4.363 | 4.043 | 4.179 | 11,861,312 | -0.17(-4.00%) |
Jun 13, 2016 | 4.459 | 4.479 | 4.256 | 4.353 | 10,079,910 | +0.01(+0.22%) |
Jun 10, 2016 | 4.546 | 4.595 | 4.334 | 4.343 | 9,167,023 | -0.16(-3.65%) |
Jun 09, 2016 | 4.498 | 4.566 | 4.411 | 4.508 | 12,315,963 | +0.02(+0.43%) |
Jun 08, 2016 | 4.498 | 4.585 | 4.450 | 4.488 | 11,849,069 | +0.23(+5.45%) |
Jun 07, 2016 | 4.227 | 4.358 | 4.218 | 4.256 | 5,881,192 | -0.06(-1.35%) |
Jun 06, 2016 | 4.305 | 4.334 | 4.179 | 4.314 | 9,221,172 | +0.02(+0.45%) |
Jun 03, 2016 | 4.005 | 4.314 | 3.995 | 4.295 | 11,837,300 | +0.46(+12.12%) |
Jun 02, 2016 | 3.850 | 3.918 | 3.773 | 3.831 | 6,964,670 | -0.02(-0.50%) |