Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.157 | 6.309 | 5.737 | 5.928 | 3,549,299 | +0.30(+5.25%) |
Aug 30, 2016 | 5.737 | 5.823 | 5.584 | 5.632 | 1,662,898 | -0.10(-1.67%) |
Aug 29, 2016 | 5.651 | 5.746 | 5.613 | 5.727 | 918,331 | +0.05(+0.84%) |
Aug 26, 2016 | 5.756 | 5.823 | 5.665 | 5.679 | 1,127,456 | -0.07(-1.16%) |
Aug 25, 2016 | 5.737 | 5.799 | 5.651 | 5.746 | 825,244 | +0.01(+0.17%) |
Aug 24, 2016 | 5.794 | 5.918 | 5.698 | 5.737 | 1,172,797 | -0.10(-1.80%) |
Aug 23, 2016 | 5.698 | 5.889 | 5.689 | 5.842 | 910,228 | +0.11(+2.00%) |
Aug 22, 2016 | 5.861 | 5.870 | 5.689 | 5.727 | 765,791 | -0.26(-4.31%) |
Aug 19, 2016 | 5.870 | 5.985 | 5.832 | 5.985 | 1,482,304 | +0.07(+1.13%) |
Aug 18, 2016 | 5.555 | 5.928 | 5.546 | 5.918 | 1,652,801 | +0.42(+7.64%) |
Aug 17, 2016 | 5.555 | 5.689 | 5.479 | 5.498 | 1,193,042 | -0.10(-1.87%) |
Aug 16, 2016 | 5.584 | 5.660 | 5.488 | 5.603 | 816,655 | -0.02(-0.34%) |
Aug 15, 2016 | 5.479 | 5.651 | 5.450 | 5.622 | 886,000 | +0.20(+3.70%) |
Aug 12, 2016 | 5.326 | 5.441 | 5.298 | 5.422 | 970,106 | +0.10(+1.79%) |
Aug 11, 2016 | 5.097 | 5.364 | 5.040 | 5.326 | 1,196,450 | +0.26(+5.08%) |
Aug 10, 2016 | 5.183 | 5.221 | 5.030 | 5.068 | 3,803,111 | -0.10(-1.85%) |
Aug 09, 2016 | 5.278 | 5.298 | 5.088 | 5.164 | 2,603,330 | -0.12(-2.35%) |
Aug 08, 2016 | 5.393 | 5.469 | 5.164 | 5.288 | 1,919,534 | -0.07(-1.25%) |
Aug 05, 2016 | 5.336 | 5.422 | 5.269 | 5.355 | 1,827,562 | +0.05(+0.90%) |
Aug 04, 2016 | 5.154 | 5.331 | 5.135 | 5.307 | 1,387,541 | +0.11(+2.21%) |
Aug 03, 2016 | 5.097 | 5.207 | 4.983 | 5.193 | 2,958,809 | +0.13(+2.64%) |
Aug 02, 2016 | 5.145 | 5.173 | 4.925 | 5.059 | 2,651,595 | -0.03(-0.56%) |
Aug 01, 2016 | 5.240 | 5.245 | 4.983 | 5.088 | 2,154,085 | -0.21(-3.96%) |
Jul 29, 2016 | 5.164 | 5.317 | 5.126 | 5.298 | 2,111,492 | +0.07(+1.28%) |
Jul 28, 2016 | 5.221 | 5.317 | 5.173 | 5.231 | 947,647 | +0.03(+0.55%) |
Jul 27, 2016 | 5.240 | 5.374 | 5.107 | 5.202 | 1,103,366 | -0.05(-0.91%) |
Jul 26, 2016 | 5.126 | 5.269 | 5.107 | 5.250 | 1,370,844 | +0.07(+1.29%) |
Jul 25, 2016 | 5.221 | 5.221 | 5.126 | 5.183 | 1,091,149 | -0.09(-1.63%) |
Jul 22, 2016 | 5.269 | 5.278 | 5.169 | 5.269 | 944,599 | +0.00(+0.00%) |
Jul 21, 2016 | 5.393 | 5.517 | 5.269 | 5.269 | 635,728 | -0.11(-1.95%) |
Jul 20, 2016 | 5.259 | 5.403 | 5.140 | 5.374 | 1,504,363 | +0.05(+0.90%) |
Jul 19, 2016 | 5.498 | 5.527 | 5.298 | 5.326 | 695,920 | -0.21(-3.79%) |
Jul 18, 2016 | 5.565 | 5.574 | 5.455 | 5.536 | 725,696 | -0.08(-1.36%) |
Jul 15, 2016 | 5.632 | 5.670 | 5.536 | 5.613 | 858,308 | -0.01(-0.17%) |
Jul 14, 2016 | 5.737 | 5.760 | 5.603 | 5.622 | 700,172 | -0.06(-1.01%) |
Jul 13, 2016 | 5.842 | 5.928 | 5.555 | 5.679 | 1,224,655 | -0.18(-3.09%) |
Jul 12, 2016 | 5.593 | 5.889 | 5.593 | 5.861 | 1,359,337 | +0.41(+7.53%) |
Jul 11, 2016 | 5.469 | 5.593 | 5.374 | 5.450 | 1,318,193 | +0.04(+0.71%) |
Jul 08, 2016 | 5.460 | 5.374 | 5.374 | 5.412 | 1,401,038 | +0.04(+0.71%) |
Jul 07, 2016 | 5.441 | 5.593 | 5.269 | 5.374 | 2,520,236 | -0.02(-0.35%) |
Jul 06, 2016 | 5.259 | 5.422 | 5.078 | 5.393 | 4,112,659 | +0.07(+1.25%) |
Jul 05, 2016 | 5.307 | 5.383 | 5.054 | 5.326 | 2,789,666 | -0.11(-2.11%) |
Jul 01, 2016 | 5.183 | 5.441 | 5.441 | 5.441 | 1,183,220 | +0.24(+4.59%) |
Jun 30, 2016 | 5.135 | 5.245 | 5.002 | 5.202 | 1,622,671 | +0.05(+0.93%) |
Jun 29, 2016 | 5.259 | 5.336 | 5.135 | 5.154 | 1,036,924 | -0.03(-0.55%) |
Jun 28, 2016 | 4.992 | 5.240 | 4.992 | 5.183 | 1,434,971 | +0.31(+6.47%) |
Jun 27, 2016 | 5.078 | 5.116 | 4.773 | 4.868 | 1,998,072 | -0.29(-5.56%) |
Jun 24, 2016 | 5.336 | 5.431 | 5.154 | 5.154 | 1,280,885 | -0.39(-7.06%) |
Jun 23, 2016 | 5.412 | 5.546 | 5.393 | 5.546 | 607,176 | +0.18(+3.38%) |
Jun 22, 2016 | 5.565 | 5.565 | 5.364 | 5.364 | 555,623 | -0.15(-2.77%) |
Jun 21, 2016 | 5.441 | 5.531 | 5.288 | 5.517 | 1,006,078 | +0.06(+1.05%) |
Jun 20, 2016 | 5.307 | 5.527 | 5.307 | 5.460 | 1,208,626 | +0.23(+4.38%) |
Jun 17, 2016 | 5.078 | 5.298 | 5.040 | 5.231 | 1,674,948 | +0.28(+5.59%) |
Jun 16, 2016 | 5.116 | 5.116 | 4.868 | 4.954 | 1,721,307 | -0.23(-4.42%) |
Jun 15, 2016 | 5.202 | 5.302 | 5.107 | 5.183 | 1,275,622 | -0.07(-1.27%) |
Jun 14, 2016 | 5.355 | 5.465 | 5.164 | 5.250 | 960,097 | -0.13(-2.48%) |
Jun 13, 2016 | 5.307 | 5.450 | 5.231 | 5.383 | 1,128,518 | -0.02(-0.35%) |
Jun 10, 2016 | 5.450 | 5.488 | 5.355 | 5.403 | 2,009,147 | -0.15(-2.75%) |
Jun 09, 2016 | 5.422 | 5.565 | 5.336 | 5.555 | 1,252,252 | +0.04(+0.69%) |
Jun 08, 2016 | 5.679 | 5.737 | 5.488 | 5.517 | 1,014,095 | -0.09(-1.53%) |
Jun 07, 2016 | 5.584 | 5.670 | 5.479 | 5.603 | 1,072,292 | +0.06(+1.03%) |
Jun 06, 2016 | 5.450 | 5.546 | 5.364 | 5.546 | 1,199,767 | +0.18(+3.38%) |
Jun 03, 2016 | 5.383 | 5.441 | 5.317 | 5.364 | 1,653,144 | +0.02(+0.36%) |
Jun 02, 2016 | 5.269 | 5.374 | 5.195 | 5.345 | 1,707,430 | +0.00(+0.00%) |