Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.500 | 5.600 | 5.400 | 5.460 | 33,534 | +0.04(+0.74%) |
Aug 30, 2016 | 5.320 | 5.780 | 5.200 | 5.420 | 121,349 | +0.10(+1.88%) |
Aug 29, 2016 | 5.080 | 5.480 | 4.990 | 5.320 | 37,614 | +0.16(+3.10%) |
Aug 26, 2016 | 5.140 | 5.190 | 4.910 | 5.160 | 59,674 | -0.03(-0.58%) |
Aug 25, 2016 | 5.130 | 5.220 | 5.068 | 5.190 | 16,074 | +0.09(+1.76%) |
Aug 24, 2016 | 5.193 | 5.193 | 5.030 | 5.100 | 16,354 | -0.13(-2.47%) |
Aug 23, 2016 | 5.300 | 5.388 | 5.200 | 5.229 | 44,991 | -0.03(-0.59%) |
Aug 22, 2016 | 5.370 | 5.560 | 5.260 | 5.260 | 5,761 | -0.10(-1.87%) |
Aug 19, 2016 | 5.280 | 5.420 | 5.070 | 5.360 | 30,936 | +0.00(+0.00%) |
Aug 18, 2016 | 5.390 | 5.453 | 5.280 | 5.360 | 29,300 | -0.09(-1.65%) |
Aug 17, 2016 | 5.850 | 5.850 | 5.380 | 5.450 | 67,101 | -0.49(-8.25%) |
Aug 16, 2016 | 6.190 | 6.250 | 5.880 | 5.940 | 34,016 | -0.17(-2.78%) |
Aug 15, 2016 | 5.940 | 6.410 | 5.630 | 6.110 | 62,171 | +0.18(+3.04%) |
Aug 12, 2016 | 5.930 | 6.100 | 5.819 | 5.930 | 67,994 | -0.05(-0.84%) |
Aug 11, 2016 | 5.700 | 6.299 | 5.401 | 5.980 | 126,230 | +0.12(+2.05%) |
Aug 10, 2016 | 6.120 | 6.390 | 5.220 | 5.860 | 183,421 | -0.27(-4.40%) |
Aug 09, 2016 | 5.150 | 6.240 | 5.090 | 6.130 | 352,573 | +1.06(+21.03%) |
Aug 08, 2016 | 4.560 | 5.250 | 4.560 | 5.065 | 578,997 | +0.56(+12.31%) |
Aug 05, 2016 | 4.520 | 4.630 | 4.510 | 4.510 | 13,349 | -0.03(-0.64%) |
Aug 04, 2016 | 4.500 | 4.660 | 4.410 | 4.539 | 41,484 | -0.06(-1.33%) |
Aug 03, 2016 | 4.530 | 4.730 | 4.530 | 4.600 | 44,468 | -0.11(-2.34%) |
Aug 02, 2016 | 4.510 | 4.950 | 4.446 | 4.710 | 119,001 | +0.20(+4.43%) |
Aug 01, 2016 | 4.750 | 4.750 | 4.400 | 4.510 | 32,714 | -0.19(-4.04%) |
Jul 29, 2016 | 4.710 | 4.710 | 4.610 | 4.700 | 9,458 | -0.04(-0.84%) |
Jul 28, 2016 | 4.560 | 4.750 | 4.410 | 4.740 | 29,786 | +0.16(+3.49%) |
Jul 27, 2016 | 4.410 | 4.580 | 4.400 | 4.580 | 31,244 | +0.09(+2.00%) |
Jul 26, 2016 | 4.450 | 4.640 | 4.340 | 4.490 | 41,608 | +0.00(+0.00%) |
Jul 25, 2016 | 4.460 | 4.500 | 4.400 | 4.490 | 33,725 | -0.04(-0.88%) |
Jul 22, 2016 | 4.390 | 4.700 | 4.330 | 4.530 | 28,619 | -0.05(-1.09%) |
Jul 21, 2016 | 4.280 | 4.690 | 4.280 | 4.580 | 38,288 | +0.33(+7.76%) |
Jul 20, 2016 | 4.140 | 4.270 | 4.100 | 4.250 | 18,457 | +0.08(+1.92%) |
Jul 19, 2016 | 4.210 | 4.420 | 4.075 | 4.170 | 5,760 | -0.17(-3.92%) |
Jul 18, 2016 | 4.399 | 4.450 | 4.270 | 4.340 | 23,240 | -0.02(-0.34%) |
Jul 15, 2016 | 4.381 | 4.430 | 4.315 | 4.355 | 3,805 | +0.06(+1.28%) |
Jul 14, 2016 | 4.330 | 4.363 | 4.131 | 4.300 | 10,695 | +0.00(+0.00%) |
Jul 13, 2016 | 4.250 | 4.390 | 4.220 | 4.300 | 9,750 | +0.08(+1.90%) |
Jul 12, 2016 | 4.220 | 4.330 | 4.153 | 4.220 | 33,263 | +0.02(+0.48%) |
Jul 11, 2016 | 4.195 | 4.300 | 4.010 | 4.200 | 34,622 | +0.13(+3.19%) |
Jul 08, 2016 | 4.120 | 4.160 | 4.010 | 4.070 | 23,637 | -0.04(-0.97%) |
Jul 07, 2016 | 4.140 | 4.320 | 4.100 | 4.110 | 25,693 | -0.27(-6.16%) |
Jul 05, 2016 | 4.580 | 4.870 | 4.380 | 4.380 | 44,043 | -0.29(-6.21%) |
Jul 01, 2016 | 4.340 | 4.670 | 4.670 | 4.670 | 75,800 | +0.29(+6.62%) |
Jun 30, 2016 | 4.010 | 4.530 | 4.010 | 4.380 | 88,028 | +0.18(+4.29%) |
Jun 29, 2016 | 4.200 | 4.220 | 4.100 | 4.200 | 32,366 | +0.01(+0.24%) |
Jun 28, 2016 | 4.100 | 4.190 | 4.050 | 4.190 | 25,477 | +0.09(+2.20%) |
Jun 27, 2016 | 4.098 | 4.199 | 4.090 | 4.100 | 11,045 | -0.13(-3.07%) |
Jun 24, 2016 | 4.100 | 4.230 | 4.046 | 4.230 | 36,172 | +0.12(+2.92%) |
Jun 23, 2016 | 4.113 | 4.170 | 4.090 | 4.110 | 11,105 | -0.04(-0.96%) |
Jun 22, 2016 | 4.150 | 4.150 | 4.130 | 4.150 | 3,156 | +0.02(+0.48%) |
Jun 21, 2016 | 4.010 | 4.190 | 4.010 | 4.130 | 2,443 | -0.07(-1.67%) |
Jun 20, 2016 | 4.100 | 4.210 | 4.100 | 4.200 | 4,215 | +0.12(+2.94%) |
Jun 17, 2016 | 4.040 | 4.193 | 4.000 | 4.080 | 33,561 | -0.16(-3.77%) |
Jun 16, 2016 | 4.150 | 4.240 | 4.050 | 4.240 | 16,014 | +0.01(+0.24%) |
Jun 15, 2016 | 4.100 | 4.260 | 4.000 | 4.230 | 35,166 | +0.09(+2.17%) |
Jun 14, 2016 | 4.240 | 4.240 | 4.021 | 4.140 | 22,814 | -0.11(-2.59%) |
Jun 13, 2016 | 4.430 | 4.430 | 4.212 | 4.250 | 6,971 | -0.05(-1.16%) |
Jun 10, 2016 | 4.260 | 4.310 | 4.180 | 4.300 | 6,011 | -0.01(-0.23%) |
Jun 09, 2016 | 4.350 | 4.495 | 4.290 | 4.310 | 26,490 | -0.04(-0.92%) |
Jun 08, 2016 | 4.210 | 4.490 | 4.196 | 4.350 | 34,854 | +0.16(+3.82%) |
Jun 07, 2016 | 4.250 | 4.250 | 4.160 | 4.190 | 21,557 | -0.06(-1.41%) |
Jun 06, 2016 | 4.040 | 4.320 | 4.040 | 4.250 | 49,207 | +0.21(+5.20%) |
Jun 03, 2016 | 4.100 | 4.140 | 3.960 | 4.040 | 3,786 | -0.11(-2.65%) |
Jun 02, 2016 | 3.960 | 4.150 | 3.950 | 4.150 | 48,210 | +0.15(+3.75%) |