Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.161 | 5.229 | 5.016 | 5.084 | 2,068,575 | -0.15(-2.95%) |
Aug 30, 2016 | 5.470 | 5.528 | 5.113 | 5.238 | 2,051,490 | -0.28(-5.07%) |
Aug 29, 2016 | 5.402 | 5.557 | 5.253 | 5.518 | 1,605,258 | +0.11(+1.96%) |
Aug 26, 2016 | 5.595 | 5.701 | 5.286 | 5.412 | 2,596,857 | +0.00(+0.00%) |
Aug 25, 2016 | 5.161 | 5.566 | 5.122 | 5.412 | 2,121,024 | +0.21(+4.08%) |
Aug 24, 2016 | 5.721 | 5.788 | 5.161 | 5.200 | 3,352,729 | -0.64(-10.91%) |
Aug 23, 2016 | 6.000 | 6.078 | 5.836 | 5.836 | 1,631,603 | -0.15(-2.58%) |
Aug 22, 2016 | 5.836 | 6.000 | 5.653 | 5.991 | 1,997,834 | -0.01(-0.16%) |
Aug 19, 2016 | 6.164 | 6.184 | 5.952 | 6.000 | 2,735,970 | -0.27(-4.31%) |
Aug 18, 2016 | 6.213 | 6.357 | 6.126 | 6.270 | 1,614,414 | +0.10(+1.56%) |
Aug 17, 2016 | 6.222 | 6.232 | 5.899 | 6.174 | 2,774,682 | -0.14(-2.14%) |
Aug 16, 2016 | 6.309 | 6.357 | 6.193 | 6.309 | 1,340,043 | +0.01(+0.15%) |
Aug 15, 2016 | 6.367 | 6.415 | 6.242 | 6.299 | 1,602,271 | +0.00(+0.00%) |
Aug 12, 2016 | 6.290 | 6.512 | 6.208 | 6.299 | 1,856,145 | +0.09(+1.40%) |
Aug 11, 2016 | 6.222 | 6.415 | 6.184 | 6.213 | 1,482,325 | +0.01(+0.16%) |
Aug 10, 2016 | 6.203 | 6.251 | 6.078 | 6.203 | 1,851,136 | +0.24(+4.05%) |
Aug 09, 2016 | 5.769 | 6.020 | 5.711 | 5.962 | 1,709,093 | +0.33(+5.82%) |
Aug 08, 2016 | 5.566 | 5.750 | 5.508 | 5.634 | 1,609,852 | +0.07(+1.21%) |
Aug 05, 2016 | 5.508 | 5.634 | 5.383 | 5.566 | 1,774,977 | -0.16(-2.86%) |
Aug 04, 2016 | 5.605 | 5.875 | 5.586 | 5.730 | 1,536,384 | +0.12(+2.06%) |
Aug 03, 2016 | 5.576 | 5.634 | 5.470 | 5.614 | 1,156,424 | +0.04(+0.69%) |
Aug 02, 2016 | 5.740 | 5.788 | 5.557 | 5.576 | 2,095,687 | -0.12(-2.03%) |
Aug 01, 2016 | 5.595 | 5.692 | 5.441 | 5.692 | 1,377,546 | +0.21(+3.87%) |
Jul 29, 2016 | 5.315 | 5.576 | 5.248 | 5.479 | 2,090,490 | +0.25(+4.80%) |
Jul 28, 2016 | 5.200 | 5.248 | 5.054 | 5.229 | 1,117,163 | +0.07(+1.31%) |
Jul 27, 2016 | 5.016 | 5.200 | 4.872 | 5.161 | 1,503,599 | +0.22(+4.49%) |
Jul 26, 2016 | 4.891 | 4.987 | 4.775 | 4.939 | 901,855 | +0.14(+2.81%) |
Jul 25, 2016 | 4.920 | 5.007 | 4.737 | 4.804 | 1,862,213 | -0.19(-3.86%) |
Jul 22, 2016 | 4.987 | 5.054 | 4.901 | 4.997 | 1,149,440 | +0.03(+0.58%) |
Jul 21, 2016 | 4.611 | 4.968 | 4.611 | 4.968 | 1,379,888 | +0.34(+7.29%) |
Jul 20, 2016 | 4.852 | 4.901 | 4.582 | 4.630 | 2,031,536 | -0.33(-6.61%) |
Jul 19, 2016 | 5.036 | 5.036 | 4.949 | 4.958 | 790,147 | -0.08(-1.53%) |
Jul 18, 2016 | 5.055 | 5.084 | 4.978 | 5.036 | 1,057,089 | +0.05(+0.97%) |
Jul 15, 2016 | 5.016 | 5.132 | 4.958 | 4.987 | 992,010 | -0.06(-1.15%) |
Jul 14, 2016 | 4.833 | 5.055 | 4.823 | 5.045 | 1,199,195 | +0.02(+0.38%) |
Jul 13, 2016 | 4.862 | 5.055 | 4.833 | 5.026 | 1,382,889 | +0.27(+5.68%) |
Jul 12, 2016 | 5.016 | 5.026 | 4.737 | 4.756 | 2,378,140 | -0.20(-4.09%) |
Jul 11, 2016 | 4.785 | 5.209 | 4.775 | 4.958 | 2,850,786 | +0.23(+4.90%) |
Jul 08, 2016 | 4.582 | 4.780 | 4.534 | 4.727 | 1,886,460 | +0.17(+3.81%) |
Jul 07, 2016 | 4.814 | 4.823 | 4.534 | 4.553 | 1,994,980 | -0.31(-6.35%) |
Jul 06, 2016 | 4.737 | 4.920 | 4.621 | 4.862 | 2,564,956 | +0.23(+5.00%) |
Jul 05, 2016 | 4.582 | 4.688 | 4.341 | 4.630 | 2,455,074 | +0.15(+3.45%) |
Jul 01, 2016 | 4.457 | 4.476 | 4.476 | 4.476 | 2,008,420 | +0.17(+4.04%) |
Jun 30, 2016 | 4.293 | 4.341 | 4.230 | 4.303 | 1,600,996 | +0.05(+1.13%) |
Jun 29, 2016 | 4.254 | 4.312 | 4.235 | 4.254 | 3,205,862 | +0.05(+1.15%) |
Jun 28, 2016 | 4.274 | 4.293 | 4.196 | 4.206 | 3,627,194 | -0.44(-9.54%) |
Jun 27, 2016 | 4.737 | 4.746 | 4.486 | 4.650 | 1,988,687 | -0.01(-0.21%) |
Jun 24, 2016 | 4.669 | 4.727 | 4.399 | 4.659 | 2,830,024 | +0.36(+8.30%) |
Jun 23, 2016 | 4.322 | 4.347 | 4.225 | 4.303 | 1,388,025 | +0.08(+1.83%) |
Jun 22, 2016 | 4.303 | 4.322 | 4.187 | 4.225 | 821,924 | -0.07(-1.57%) |
Jun 21, 2016 | 4.380 | 4.409 | 4.206 | 4.293 | 969,542 | -0.15(-3.47%) |
Jun 20, 2016 | 4.370 | 4.505 | 4.274 | 4.447 | 1,250,583 | +0.06(+1.32%) |
Jun 17, 2016 | 4.341 | 4.447 | 4.293 | 4.389 | 2,308,386 | +0.15(+3.64%) |
Jun 16, 2016 | 4.341 | 4.515 | 4.196 | 4.235 | 2,469,838 | +0.04(+0.92%) |
Jun 15, 2016 | 3.975 | 4.245 | 3.946 | 4.196 | 1,014,924 | +0.23(+5.84%) |
Jun 14, 2016 | 4.061 | 4.061 | 3.859 | 3.965 | 733,405 | -0.09(-2.14%) |
Jun 13, 2016 | 4.148 | 4.158 | 3.950 | 4.052 | 979,183 | -0.01(-0.24%) |
Jun 10, 2016 | 4.187 | 4.273 | 4.042 | 4.061 | 1,156,901 | -0.09(-2.09%) |
Jun 09, 2016 | 3.994 | 4.177 | 3.955 | 4.148 | 1,098,227 | +0.14(+3.61%) |
Jun 08, 2016 | 4.052 | 4.148 | 3.960 | 4.003 | 1,203,051 | +0.08(+1.97%) |
Jun 07, 2016 | 3.868 | 3.994 | 3.830 | 3.926 | 611,977 | -0.02(-0.49%) |
Jun 06, 2016 | 3.878 | 3.950 | 3.762 | 3.946 | 1,259,098 | +0.10(+2.51%) |
Jun 03, 2016 | 3.666 | 3.849 | 3.656 | 3.849 | 1,349,162 | +0.42(+12.39%) |
Jun 02, 2016 | 3.405 | 3.473 | 3.372 | 3.425 | 358,536 | +0.00(+0.00%) |