Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.130 | 5.300 | 5.050 | 5.070 | 1,850,328 | -0.11(-2.12%) |
Aug 30, 2016 | 5.210 | 5.280 | 5.100 | 5.180 | 2,384,980 | -0.06(-1.15%) |
Aug 29, 2016 | 5.270 | 5.320 | 5.010 | 5.240 | 1,357,562 | -0.02(-0.38%) |
Aug 26, 2016 | 5.120 | 5.400 | 5.100 | 5.260 | 1,453,449 | +0.09(+1.74%) |
Aug 25, 2016 | 5.400 | 5.500 | 4.915 | 5.170 | 2,248,534 | -0.25(-4.61%) |
Aug 24, 2016 | 5.780 | 5.860 | 5.240 | 5.420 | 1,971,127 | -0.41(-7.03%) |
Aug 23, 2016 | 5.900 | 5.999 | 5.750 | 5.830 | 1,150,280 | -0.07(-1.19%) |
Aug 22, 2016 | 5.840 | 5.900 | 5.720 | 5.900 | 1,378,712 | +0.08(+1.37%) |
Aug 19, 2016 | 5.960 | 5.960 | 5.730 | 5.820 | 1,137,621 | -0.13(-2.18%) |
Aug 18, 2016 | 5.930 | 6.130 | 5.880 | 5.950 | 1,229,320 | +0.06(+1.02%) |
Aug 17, 2016 | 5.780 | 6.025 | 5.650 | 5.890 | 1,713,333 | +0.09(+1.55%) |
Aug 16, 2016 | 5.900 | 6.140 | 5.800 | 5.800 | 2,058,210 | -0.06(-1.02%) |
Aug 15, 2016 | 5.540 | 5.880 | 5.500 | 5.860 | 2,092,116 | +0.40(+7.33%) |
Aug 12, 2016 | 5.250 | 5.480 | 5.180 | 5.460 | 1,799,132 | +0.25(+4.80%) |
Aug 11, 2016 | 5.150 | 5.270 | 5.060 | 5.210 | 1,730,361 | +0.07(+1.36%) |
Aug 10, 2016 | 5.260 | 5.480 | 4.940 | 5.140 | 4,990,017 | +0.28(+5.76%) |
Aug 09, 2016 | 4.850 | 4.890 | 4.550 | 4.860 | 1,691,104 | -0.01(-0.21%) |
Aug 08, 2016 | 5.150 | 5.160 | 4.855 | 4.870 | 1,257,172 | -0.25(-4.88%) |
Aug 05, 2016 | 5.020 | 5.200 | 4.990 | 5.120 | 1,224,920 | +0.12(+2.40%) |
Aug 04, 2016 | 5.110 | 5.200 | 4.951 | 5.000 | 1,733,643 | -0.09(-1.77%) |
Aug 03, 2016 | 4.860 | 5.100 | 4.810 | 5.090 | 1,265,716 | +0.20(+4.09%) |
Aug 02, 2016 | 5.090 | 5.130 | 4.770 | 4.890 | 1,460,075 | -0.17(-3.36%) |
Aug 01, 2016 | 4.890 | 5.210 | 4.860 | 5.060 | 1,710,774 | +0.20(+4.12%) |
Jul 29, 2016 | 4.830 | 4.920 | 4.690 | 4.860 | 1,342,729 | +0.04(+0.83%) |
Jul 28, 2016 | 5.010 | 5.050 | 4.805 | 4.820 | 1,242,296 | -0.20(-3.98%) |
Jul 27, 2016 | 4.900 | 5.040 | 4.855 | 5.020 | 1,908,158 | +0.19(+3.93%) |
Jul 26, 2016 | 4.660 | 4.940 | 4.620 | 4.830 | 1,729,093 | +0.17(+3.65%) |
Jul 25, 2016 | 4.490 | 4.690 | 4.450 | 4.660 | 1,566,662 | +0.17(+3.79%) |
Jul 22, 2016 | 4.600 | 4.640 | 4.460 | 4.490 | 2,117,867 | -0.11(-2.39%) |
Jul 21, 2016 | 4.700 | 4.830 | 4.550 | 4.600 | 1,951,855 | -0.08(-1.71%) |
Jul 20, 2016 | 4.660 | 4.800 | 4.480 | 4.680 | 2,727,341 | +0.09(+1.96%) |
Jul 19, 2016 | 5.350 | 5.390 | 4.460 | 4.590 | 6,095,665 | -0.40(-8.02%) |
Jul 18, 2016 | 4.970 | 5.029 | 4.803 | 4.990 | 1,747,350 | -0.02(-0.40%) |
Jul 15, 2016 | 4.870 | 5.230 | 4.690 | 5.010 | 12,691,236 | -0.66(-11.64%) |
Jul 14, 2016 | 5.700 | 5.730 | 5.500 | 5.670 | 1,636,505 | +0.02(+0.35%) |
Jul 13, 2016 | 6.040 | 6.070 | 5.390 | 5.650 | 3,206,697 | -0.34(-5.68%) |
Jul 12, 2016 | 6.010 | 6.070 | 5.930 | 5.990 | 2,009,621 | +0.06(+1.01%) |
Jul 11, 2016 | 6.110 | 6.123 | 5.910 | 5.930 | 1,445,448 | -0.11(-1.82%) |
Jul 08, 2016 | 6.000 | 6.010 | 6.010 | 6.040 | 2,936,026 | +0.03(+0.50%) |
Jul 07, 2016 | 6.000 | 6.060 | 5.850 | 6.010 | 1,250,979 | +0.20(+3.44%) |
Jul 05, 2016 | 5.810 | 5.890 | 5.710 | 5.810 | 1,876,058 | -0.15(-2.52%) |
Jul 01, 2016 | 5.430 | 5.960 | 5.960 | 5.960 | 2,663,200 | +0.47(+8.56%) |
Jun 30, 2016 | 5.570 | 5.710 | 5.420 | 5.490 | 3,021,058 | -0.28(-4.85%) |
Jun 29, 2016 | 5.650 | 5.810 | 5.427 | 5.770 | 1,882,245 | +0.19(+3.41%) |
Jun 28, 2016 | 5.410 | 5.620 | 5.410 | 5.580 | 1,926,161 | +0.27(+5.08%) |
Jun 27, 2016 | 5.600 | 5.750 | 5.110 | 5.310 | 3,893,256 | -0.33(-5.85%) |
Jun 24, 2016 | 5.750 | 6.020 | 5.610 | 5.640 | 3,180,889 | -0.43(-7.08%) |
Jun 23, 2016 | 5.930 | 6.075 | 5.810 | 6.070 | 1,577,189 | +0.22(+3.76%) |
Jun 22, 2016 | 5.950 | 6.210 | 5.762 | 5.850 | 2,551,117 | -0.07(-1.18%) |
Jun 21, 2016 | 6.050 | 6.090 | 5.820 | 5.920 | 2,151,672 | -0.12(-1.99%) |
Jun 20, 2016 | 6.000 | 6.150 | 5.830 | 6.040 | 2,013,680 | +0.24(+4.14%) |
Jun 17, 2016 | 6.260 | 6.320 | 5.790 | 5.800 | 3,780,912 | -0.43(-6.90%) |
Jun 16, 2016 | 6.080 | 6.250 | 5.961 | 6.230 | 1,447,525 | +0.11(+1.80%) |
Jun 15, 2016 | 6.180 | 6.330 | 6.030 | 6.120 | 1,838,761 | -0.03(-0.49%) |
Jun 14, 2016 | 6.290 | 6.400 | 5.980 | 6.150 | 3,183,243 | -0.16(-2.54%) |
Jun 13, 2016 | 6.340 | 6.690 | 6.275 | 6.310 | 1,544,510 | -0.16(-2.47%) |
Jun 10, 2016 | 6.580 | 6.619 | 6.320 | 6.470 | 2,361,344 | -0.26(-3.86%) |
Jun 09, 2016 | 7.060 | 7.150 | 6.730 | 6.730 | 2,207,465 | -0.38(-5.34%) |
Jun 08, 2016 | 7.280 | 7.420 | 7.100 | 7.110 | 1,990,002 | -0.12(-1.66%) |
Jun 07, 2016 | 7.480 | 7.580 | 7.220 | 7.230 | 1,932,044 | -0.25(-3.34%) |
Jun 06, 2016 | 7.280 | 7.510 | 6.950 | 7.480 | 2,724,740 | +0.21(+2.89%) |
Jun 03, 2016 | 7.810 | 7.810 | 7.270 | 7.270 | 2,468,839 | -0.58(-7.39%) |
Jun 02, 2016 | 7.650 | 7.990 | 7.640 | 7.850 | 2,082,908 | +0.11(+1.42%) |