Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.120 | 6.240 | 6.080 | 6.180 | 14,909,822 | +0.04(+0.65%) |
Aug 30, 2016 | 6.200 | 6.250 | 6.120 | 6.140 | 8,671,688 | -0.09(-1.44%) |
Aug 29, 2016 | 6.170 | 6.260 | 6.130 | 6.230 | 11,144,066 | +0.09(+1.47%) |
Aug 26, 2016 | 6.140 | 6.300 | 6.070 | 6.140 | 20,692,356 | -0.04(-0.65%) |
Aug 25, 2016 | 5.980 | 6.190 | 5.920 | 6.180 | 13,517,161 | +0.09(+1.48%) |
Aug 24, 2016 | 6.090 | 6.180 | 6.070 | 6.090 | 13,410,150 | -0.03(-0.49%) |
Aug 23, 2016 | 6.040 | 6.160 | 6.020 | 6.120 | 16,628,172 | +0.08(+1.32%) |
Aug 22, 2016 | 5.900 | 6.060 | 5.890 | 6.040 | 12,862,693 | +0.11(+1.85%) |
Aug 19, 2016 | 6.010 | 6.040 | 5.850 | 5.930 | 14,132,235 | -0.09(-1.50%) |
Aug 18, 2016 | 5.950 | 6.100 | 5.950 | 6.020 | 10,135,376 | +0.01(+0.17%) |
Aug 17, 2016 | 6.050 | 6.070 | 5.870 | 6.010 | 15,737,154 | -0.04(-0.66%) |
Aug 16, 2016 | 6.130 | 6.180 | 6.040 | 6.050 | 12,837,216 | -0.10(-1.63%) |
Aug 15, 2016 | 6.100 | 6.180 | 6.070 | 6.150 | 14,833,214 | +0.06(+0.99%) |
Aug 12, 2016 | 6.130 | 6.145 | 6.050 | 6.090 | 10,582,994 | -0.01(-0.16%) |
Aug 11, 2016 | 6.160 | 6.200 | 5.965 | 6.100 | 15,829,043 | -0.06(-0.97%) |
Aug 10, 2016 | 6.200 | 6.260 | 6.150 | 6.160 | 13,055,402 | -0.02(-0.32%) |
Aug 09, 2016 | 6.220 | 6.250 | 6.115 | 6.180 | 10,292,471 | -0.04(-0.64%) |
Aug 08, 2016 | 6.170 | 6.280 | 6.160 | 6.220 | 17,803,864 | +0.05(+0.81%) |
Aug 05, 2016 | 6.220 | 6.350 | 6.140 | 6.170 | 20,615,274 | -0.05(-0.80%) |
Aug 04, 2016 | 6.030 | 6.250 | 5.980 | 6.220 | 16,892,086 | +0.13(+2.13%) |
Aug 03, 2016 | 5.940 | 6.120 | 5.870 | 6.090 | 15,262,306 | +0.13(+2.18%) |
Aug 02, 2016 | 6.120 | 6.190 | 5.860 | 5.960 | 24,504,784 | -0.16(-2.61%) |
Aug 01, 2016 | 6.140 | 6.240 | 6.110 | 6.120 | 25,560,812 | -0.02(-0.33%) |
Jul 29, 2016 | 5.940 | 6.220 | 5.900 | 6.140 | 23,930,764 | +0.14(+2.33%) |
Jul 28, 2016 | 5.830 | 6.000 | 5.750 | 6.000 | 20,044,192 | +0.21(+3.63%) |
Jul 27, 2016 | 6.200 | 6.350 | 5.550 | 5.790 | 54,765,808 | -0.46(-7.36%) |
Jul 26, 2016 | 5.800 | 6.280 | 5.680 | 6.250 | 86,858,304 | +0.35(+5.93%) |
Jul 25, 2016 | 4.850 | 5.960 | 4.830 | 5.900 | 126,856,752 | +1.28(+27.71%) |
Jul 22, 2016 | 4.640 | 4.770 | 4.590 | 4.620 | 22,999,376 | +0.02(+0.43%) |
Jul 21, 2016 | 4.530 | 4.660 | 4.500 | 4.600 | 11,719,822 | +0.08(+1.77%) |
Jul 20, 2016 | 4.540 | 4.590 | 4.420 | 4.520 | 15,383,992 | +0.00(+0.00%) |
Jul 19, 2016 | 4.740 | 4.750 | 4.500 | 4.520 | 21,882,228 | -0.23(-4.84%) |
Jul 18, 2016 | 5.000 | 4.890 | 4.600 | 4.750 | 57,615,560 | -0.25(-5.00%) |
Jul 15, 2016 | 5.050 | 5.050 | 4.930 | 5.000 | 12,298,468 | -0.01(-0.20%) |
Jul 14, 2016 | 4.940 | 5.070 | 4.910 | 5.010 | 13,870,293 | +0.12(+2.45%) |
Jul 13, 2016 | 4.810 | 4.930 | 4.680 | 4.890 | 15,503,433 | +0.07(+1.45%) |
Jul 12, 2016 | 4.910 | 4.950 | 4.790 | 4.820 | 15,029,712 | -0.05(-1.03%) |
Jul 11, 2016 | 4.700 | 4.900 | 4.670 | 4.870 | 16,030,359 | +0.19(+4.06%) |
Jul 08, 2016 | 4.560 | 4.690 | 4.540 | 4.680 | 12,985,862 | +0.14(+3.08%) |
Jul 07, 2016 | 4.470 | 4.590 | 4.400 | 4.540 | 14,816,152 | +0.09(+2.02%) |
Jul 06, 2016 | 4.450 | 4.500 | 4.360 | 4.450 | 16,530,421 | -0.04(-0.89%) |
Jul 05, 2016 | 4.530 | 4.570 | 4.410 | 4.490 | 11,576,103 | -0.04(-0.88%) |
Jul 01, 2016 | 4.520 | 4.530 | 4.530 | 4.530 | 9,912,800 | +0.00(+0.00%) |
Jun 30, 2016 | 4.520 | 4.560 | 4.450 | 4.530 | 12,453,006 | +0.05(+1.12%) |
Jun 29, 2016 | 4.380 | 4.530 | 4.380 | 4.480 | 15,721,551 | +0.15(+3.46%) |
Jun 28, 2016 | 4.250 | 4.340 | 4.242 | 4.330 | 14,161,625 | +0.14(+3.34%) |
Jun 27, 2016 | 4.130 | 4.230 | 4.040 | 4.190 | 20,891,292 | +0.07(+1.70%) |
Jun 24, 2016 | 4.170 | 4.370 | 4.050 | 4.120 | 27,225,380 | -0.27(-6.15%) |
Jun 23, 2016 | 4.380 | 4.480 | 4.280 | 4.390 | 19,121,388 | +0.01(+0.23%) |
Jun 22, 2016 | 4.200 | 4.470 | 4.180 | 4.380 | 35,667,024 | +0.22(+5.29%) |
Jun 21, 2016 | 3.870 | 4.400 | 3.870 | 4.160 | 46,705,524 | +0.30(+7.77%) |
Jun 20, 2016 | 3.770 | 3.880 | 3.755 | 3.860 | 17,432,612 | +0.15(+4.04%) |
Jun 17, 2016 | 3.710 | 3.770 | 3.690 | 3.710 | 12,261,605 | +0.00(+0.00%) |
Jun 16, 2016 | 3.790 | 3.790 | 3.670 | 3.710 | 11,415,347 | -0.08(-2.11%) |
Jun 15, 2016 | 3.680 | 3.820 | 3.670 | 3.790 | 6,940,043 | +0.11(+2.99%) |
Jun 14, 2016 | 3.630 | 3.690 | 3.610 | 3.680 | 8,376,107 | +0.06(+1.66%) |
Jun 13, 2016 | 3.690 | 3.820 | 3.620 | 3.620 | 8,424,723 | -0.09(-2.43%) |
Jun 10, 2016 | 3.750 | 3.780 | 3.690 | 3.710 | 12,837,860 | -0.10(-2.62%) |
Jun 09, 2016 | 3.830 | 3.830 | 3.760 | 3.810 | 5,158,973 | -0.01(-0.26%) |
Jun 08, 2016 | 3.920 | 3.950 | 3.760 | 3.820 | 12,060,834 | -0.09(-2.30%) |
Jun 07, 2016 | 3.830 | 3.980 | 3.800 | 3.910 | 16,117,711 | +0.07(+1.82%) |
Jun 06, 2016 | 3.800 | 3.850 | 3.730 | 3.840 | 11,967,877 | +0.06(+1.59%) |
Jun 03, 2016 | 3.770 | 3.780 | 3.690 | 3.780 | 7,379,659 | +0.01(+0.27%) |
Jun 02, 2016 | 3.670 | 3.790 | 3.650 | 3.770 | 11,745,291 | +0.02(+0.53%) |