Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.421 | 5.678 | 5.345 | 5.663 | 103,893 | +0.11(+2.05%) |
Aug 30, 2016 | 5.550 | 5.671 | 5.262 | 5.550 | 43,575 | -0.12(-2.14%) |
Aug 29, 2016 | 5.519 | 5.671 | 5.413 | 5.671 | 32,842 | +0.11(+1.90%) |
Aug 26, 2016 | 5.564 | 5.565 | 5.315 | 5.565 | 68,455 | +0.04(+0.68%) |
Aug 25, 2016 | 5.504 | 5.572 | 5.375 | 5.527 | 43,247 | -0.08(-1.48%) |
Aug 24, 2016 | 5.618 | 5.618 | 5.375 | 5.610 | 15,151 | +0.05(+0.82%) |
Aug 23, 2016 | 5.436 | 5.640 | 5.160 | 5.565 | 84,062 | +0.05(+0.82%) |
Aug 22, 2016 | 5.451 | 5.633 | 5.277 | 5.519 | 103,297 | +0.07(+1.25%) |
Aug 19, 2016 | 5.110 | 5.451 | 4.929 | 5.451 | 78,591 | +0.28(+5.42%) |
Aug 18, 2016 | 4.977 | 5.179 | 4.845 | 5.171 | 49,549 | -0.02(-0.44%) |
Aug 17, 2016 | 5.004 | 5.285 | 4.868 | 5.194 | 84,421 | +0.19(+3.78%) |
Aug 16, 2016 | 5.224 | 5.262 | 4.921 | 5.004 | 61,251 | -0.30(-5.57%) |
Aug 15, 2016 | 5.542 | 5.542 | 5.163 | 5.300 | 11,806 | -0.19(-3.45%) |
Aug 12, 2016 | 5.338 | 5.489 | 5.338 | 5.489 | 12,789 | +0.18(+3.42%) |
Aug 11, 2016 | 5.088 | 5.451 | 5.088 | 5.307 | 31,580 | -0.14(-2.64%) |
Aug 10, 2016 | 5.640 | 5.656 | 5.330 | 5.451 | 8,891 | -0.11(-1.91%) |
Aug 09, 2016 | 5.375 | 5.609 | 5.217 | 5.557 | 27,441 | +0.01(+0.13%) |
Aug 08, 2016 | 5.307 | 5.595 | 5.307 | 5.550 | 86,295 | +0.10(+1.81%) |
Aug 05, 2016 | 5.039 | 5.489 | 5.039 | 5.451 | 45,857 | +0.30(+5.80%) |
Aug 04, 2016 | 5.050 | 5.224 | 5.042 | 5.152 | 1,147 | +0.06(+1.24%) |
Aug 03, 2016 | 4.992 | 5.330 | 4.975 | 5.089 | 21,423 | +0.17(+3.41%) |
Aug 02, 2016 | 5.542 | 5.542 | 4.785 | 4.921 | 70,053 | -0.52(-9.60%) |
Aug 01, 2016 | 5.035 | 5.618 | 4.997 | 5.444 | 84,070 | +0.15(+2.86%) |
Jul 29, 2016 | 4.845 | 5.292 | 4.792 | 5.292 | 31,944 | +0.45(+9.22%) |
Jul 28, 2016 | 5.042 | 5.042 | 4.845 | 4.845 | 24,382 | +0.00(+0.00%) |
Jul 27, 2016 | 4.982 | 5.073 | 4.845 | 4.845 | 39,442 | -0.08(-1.54%) |
Jul 26, 2016 | 4.929 | 5.224 | 4.845 | 4.921 | 45,540 | -0.01(-0.15%) |
Jul 25, 2016 | 4.777 | 5.186 | 4.777 | 4.929 | 70,325 | -0.07(-1.36%) |
Jul 22, 2016 | 4.702 | 4.997 | 4.702 | 4.997 | 21,468 | +0.12(+2.48%) |
Jul 21, 2016 | 4.845 | 5.020 | 4.815 | 4.876 | 57,756 | -0.04(-0.77%) |
Jul 20, 2016 | 4.967 | 5.209 | 4.914 | 4.914 | 43,651 | -0.11(-2.11%) |
Jul 19, 2016 | 5.073 | 5.216 | 4.914 | 5.020 | 15,367 | -0.05(-1.04%) |
Jul 18, 2016 | 5.300 | 5.322 | 5.073 | 5.073 | 32,543 | -0.30(-5.63%) |
Jul 15, 2016 | 5.375 | 5.375 | 5.300 | 5.375 | 40,769 | +0.08(+1.43%) |
Jul 14, 2016 | 5.394 | 5.474 | 5.269 | 5.300 | 12,072 | -0.05(-0.99%) |
Jul 13, 2016 | 5.338 | 5.534 | 5.292 | 5.353 | 38,688 | -0.05(-0.92%) |
Jul 12, 2016 | 5.451 | 5.640 | 5.376 | 5.402 | 2,348 | +0.15(+2.82%) |
Jul 11, 2016 | 5.565 | 5.565 | 5.088 | 5.254 | 21,312 | -0.09(-1.70%) |
Jul 08, 2016 | 5.603 | 5.603 | 5.345 | 5.345 | 9,742 | -0.26(-4.59%) |