Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.537 | 5.715 | 5.360 | 5.636 | 101,931 | +0.10(+1.78%) |
Aug 30, 2016 | 5.818 | 5.832 | 5.478 | 5.537 | 59,976 | -0.30(-5.06%) |
Aug 29, 2016 | 5.803 | 5.842 | 5.754 | 5.833 | 19,045 | +0.07(+1.19%) |
Aug 26, 2016 | 5.705 | 5.852 | 5.557 | 5.764 | 70,589 | +0.08(+1.38%) |
Aug 25, 2016 | 5.685 | 5.724 | 5.636 | 5.685 | 6,699 | +0.03(+0.52%) |
Aug 24, 2016 | 5.783 | 5.862 | 5.606 | 5.656 | 25,060 | -0.19(-3.20%) |
Aug 23, 2016 | 5.695 | 5.882 | 5.633 | 5.842 | 42,407 | +0.14(+2.41%) |
Aug 22, 2016 | 5.518 | 5.705 | 5.518 | 5.705 | 36,153 | +0.28(+5.07%) |
Aug 19, 2016 | 5.439 | 5.488 | 5.400 | 5.429 | 9,440 | +0.03(+0.55%) |
Aug 18, 2016 | 5.400 | 5.449 | 5.341 | 5.400 | 12,067 | +0.08(+1.48%) |
Aug 17, 2016 | 5.282 | 5.326 | 5.223 | 5.321 | 22,565 | +0.02(+0.37%) |
Aug 16, 2016 | 5.311 | 5.419 | 5.267 | 5.301 | 21,712 | +0.00(+0.00%) |
Aug 15, 2016 | 5.616 | 5.665 | 5.242 | 5.301 | 85,556 | -0.31(-5.60%) |
Aug 12, 2016 | 5.636 | 5.712 | 5.532 | 5.616 | 9,042 | +0.03(+0.53%) |
Aug 11, 2016 | 5.606 | 5.606 | 5.547 | 5.587 | 14,025 | -0.02(-0.35%) |
Aug 10, 2016 | 5.636 | 5.695 | 5.528 | 5.606 | 16,876 | +0.00(+0.09%) |
Aug 09, 2016 | 5.606 | 5.705 | 5.587 | 5.601 | 21,390 | -0.07(-1.30%) |
Aug 08, 2016 | 5.626 | 5.685 | 5.626 | 5.675 | 7,194 | +0.00(+0.09%) |
Aug 05, 2016 | 5.793 | 5.793 | 5.508 | 5.670 | 24,531 | -0.04(-0.77%) |
Aug 04, 2016 | 5.882 | 5.882 | 5.705 | 5.715 | 13,789 | -0.14(-2.35%) |
Aug 03, 2016 | 5.596 | 5.882 | 5.510 | 5.852 | 28,884 | +0.20(+3.48%) |
Aug 02, 2016 | 5.705 | 5.705 | 5.469 | 5.655 | 24,894 | -0.05(-0.86%) |
Aug 01, 2016 | 5.646 | 5.705 | 5.506 | 5.705 | 38,521 | +0.06(+1.05%) |
Jul 29, 2016 | 5.518 | 5.694 | 5.400 | 5.646 | 16,189 | +0.10(+1.77%) |
Jul 28, 2016 | 5.587 | 5.695 | 5.514 | 5.547 | 13,291 | -0.10(-1.74%) |
Jul 27, 2016 | 5.685 | 5.697 | 5.478 | 5.646 | 38,251 | -0.09(-1.58%) |
Jul 26, 2016 | 5.675 | 5.852 | 5.675 | 5.736 | 22,688 | -0.11(-1.82%) |
Jul 25, 2016 | 5.833 | 5.901 | 5.783 | 5.842 | 27,999 | -0.06(-1.00%) |
Jul 22, 2016 | 5.754 | 5.931 | 5.715 | 5.901 | 31,189 | +0.16(+2.83%) |
Jul 21, 2016 | 5.797 | 5.833 | 5.656 | 5.739 | 27,176 | -0.07(-1.27%) |
Jul 20, 2016 | 5.777 | 5.833 | 5.774 | 5.813 | 25,520 | -0.01(-0.17%) |
Jul 19, 2016 | 5.754 | 5.842 | 5.754 | 5.823 | 25,921 | +0.07(+1.20%) |
Jul 18, 2016 | 5.892 | 5.941 | 5.705 | 5.754 | 85,534 | -0.19(-3.15%) |
Jul 15, 2016 | 6.049 | 6.049 | 5.901 | 5.941 | 42,878 | -0.02(-0.33%) |
Jul 14, 2016 | 5.833 | 6.029 | 5.803 | 5.960 | 130,196 | +0.23(+3.95%) |
Jul 13, 2016 | 5.636 | 5.783 | 5.400 | 5.734 | 81,427 | -0.02(-0.34%) |
Jul 12, 2016 | 5.793 | 5.793 | 5.665 | 5.754 | 42,063 | -0.08(-1.35%) |
Jul 11, 2016 | 5.705 | 5.882 | 5.675 | 5.833 | 76,405 | +0.19(+3.31%) |
Jul 08, 2016 | 5.410 | 5.690 | 5.390 | 5.646 | 75,307 | +0.26(+4.74%) |
Jul 07, 2016 | 5.498 | 5.547 | 5.370 | 5.390 | 35,553 | -0.22(-3.86%) |
Jul 05, 2016 | 5.528 | 5.626 | 5.477 | 5.606 | 65,105 | +0.01(+0.18%) |
Jul 01, 2016 | 5.685 | 5.596 | 5.596 | 5.596 | 81,031 | +0.04(+0.71%) |
Jun 30, 2016 | 5.577 | 5.668 | 5.508 | 5.557 | 116,267 | +0.07(+1.25%) |
Jun 29, 2016 | 5.233 | 5.606 | 5.144 | 5.488 | 405,016 | +0.35(+6.90%) |
Jun 28, 2016 | 4.918 | 5.183 | 4.869 | 5.134 | 53,914 | +0.24(+4.84%) |
Jun 27, 2016 | 4.859 | 4.917 | 4.682 | 4.897 | 80,436 | -0.00(-0.02%) |
Jun 24, 2016 | 4.957 | 5.105 | 4.898 | 4.898 | 95,016 | -0.33(-6.39%) |
Jun 23, 2016 | 5.193 | 5.301 | 4.997 | 5.233 | 40,273 | +0.09(+1.72%) |
Jun 22, 2016 | 5.006 | 5.242 | 4.947 | 5.144 | 72,011 | +0.08(+1.55%) |
Jun 21, 2016 | 5.223 | 5.272 | 5.026 | 5.065 | 102,890 | -0.11(-2.09%) |
Jun 20, 2016 | 5.115 | 5.311 | 4.928 | 5.174 | 150,866 | +0.17(+3.34%) |
Jun 17, 2016 | 5.065 | 5.095 | 4.947 | 5.006 | 35,835 | -0.01(-0.20%) |
Jun 16, 2016 | 4.888 | 5.046 | 4.878 | 5.016 | 40,802 | +0.10(+2.00%) |
Jun 15, 2016 | 4.928 | 4.928 | 4.798 | 4.918 | 67,168 | +0.06(+1.21%) |
Jun 14, 2016 | 4.878 | 4.883 | 4.760 | 4.859 | 30,269 | +0.01(+0.20%) |
Jun 13, 2016 | 4.869 | 5.056 | 4.770 | 4.849 | 60,121 | -0.07(-1.40%) |
Jun 10, 2016 | 5.193 | 5.193 | 4.770 | 4.918 | 173,908 | -0.27(-5.27%) |
Jun 09, 2016 | 4.918 | 5.282 | 4.869 | 5.191 | 391,839 | +0.37(+7.72%) |
Jun 08, 2016 | 4.731 | 4.869 | 4.475 | 4.819 | 102,173 | +0.05(+1.03%) |
Jun 07, 2016 | 4.711 | 4.869 | 4.475 | 4.770 | 340,724 | +0.01(+0.21%) |
Jun 06, 2016 | 4.426 | 4.790 | 4.229 | 4.760 | 762,411 | +0.37(+8.52%) |
Jun 03, 2016 | 4.042 | 6.049 | 4.042 | 4.387 | 7,045,226 | +0.68(+18.30%) |
Jun 02, 2016 | 3.629 | 3.747 | 3.600 | 3.708 | 26,196 | +0.04(+1.07%) |