Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.696 | 5.904 | 5.618 | 5.897 | 220,905 | +0.17(+2.99%) |
Aug 30, 2016 | 5.770 | 5.863 | 5.692 | 5.726 | 182,374 | -0.08(-1.43%) |
Aug 29, 2016 | 5.960 | 5.960 | 5.770 | 5.809 | 171,730 | -0.12(-1.98%) |
Aug 26, 2016 | 5.907 | 5.960 | 5.775 | 5.926 | 177,392 | +0.02(+0.33%) |
Aug 25, 2016 | 5.853 | 5.907 | 5.755 | 5.907 | 126,463 | +0.03(+0.58%) |
Aug 24, 2016 | 5.711 | 5.916 | 5.662 | 5.872 | 181,432 | +0.17(+3.00%) |
Aug 23, 2016 | 5.599 | 5.745 | 5.599 | 5.701 | 396,518 | +0.11(+1.92%) |
Aug 22, 2016 | 5.726 | 5.740 | 5.579 | 5.594 | 379,351 | -0.15(-2.55%) |
Aug 19, 2016 | 5.701 | 5.838 | 5.701 | 5.740 | 181,219 | +0.00(+0.00%) |
Aug 18, 2016 | 5.789 | 5.863 | 5.736 | 5.740 | 163,725 | -0.01(-0.17%) |
Aug 17, 2016 | 5.799 | 5.858 | 5.721 | 5.750 | 226,087 | -0.10(-1.75%) |
Aug 16, 2016 | 5.924 | 6.033 | 5.800 | 5.853 | 538,746 | -0.02(-0.32%) |
Aug 15, 2016 | 5.919 | 5.943 | 5.829 | 5.872 | 287,953 | -0.02(-0.40%) |
Aug 12, 2016 | 5.824 | 5.972 | 5.777 | 5.896 | 495,703 | +0.10(+1.72%) |
Aug 11, 2016 | 5.739 | 5.796 | 5.687 | 5.796 | 258,663 | +0.08(+1.41%) |
Aug 10, 2016 | 5.653 | 5.734 | 5.587 | 5.715 | 367,276 | +0.13(+2.30%) |
Aug 09, 2016 | 5.701 | 5.748 | 5.582 | 5.587 | 308,029 | +0.00(+0.00%) |
Aug 08, 2016 | 5.587 | 5.705 | 5.587 | 5.587 | 334,621 | +0.00(+0.00%) |
Aug 05, 2016 | 5.558 | 5.705 | 5.558 | 5.587 | 546,432 | +0.03(+0.51%) |
Aug 04, 2016 | 5.587 | 5.758 | 5.549 | 5.558 | 885,798 | +0.01(+0.26%) |
Aug 03, 2016 | 5.620 | 5.658 | 5.211 | 5.544 | 1,492,523 | -0.14(-2.43%) |
Aug 02, 2016 | 5.721 | 5.762 | 5.591 | 5.682 | 1,160,049 | -0.02(-0.33%) |
Aug 01, 2016 | 5.572 | 5.724 | 5.563 | 5.701 | 703,286 | +0.11(+1.96%) |
Jul 29, 2016 | 5.449 | 5.606 | 5.415 | 5.591 | 361,964 | +0.10(+1.91%) |
Jul 28, 2016 | 5.406 | 5.491 | 5.349 | 5.487 | 635,388 | +0.06(+1.14%) |
Jul 27, 2016 | 5.396 | 5.440 | 5.325 | 5.425 | 363,564 | +0.05(+0.97%) |
Jul 26, 2016 | 5.258 | 5.373 | 5.258 | 5.373 | 244,155 | +0.08(+1.53%) |
Jul 25, 2016 | 5.249 | 5.292 | 5.173 | 5.292 | 395,786 | +0.09(+1.64%) |
Jul 22, 2016 | 5.144 | 5.249 | 5.125 | 5.206 | 401,303 | +0.06(+1.11%) |
Jul 21, 2016 | 5.173 | 5.230 | 5.130 | 5.149 | 303,253 | -0.01(-0.28%) |
Jul 20, 2016 | 5.182 | 5.197 | 5.087 | 5.163 | 259,549 | +0.03(+0.56%) |
Jul 19, 2016 | 5.178 | 5.220 | 5.092 | 5.135 | 370,154 | -0.02(-0.37%) |
Jul 18, 2016 | 4.873 | 5.168 | 4.864 | 5.154 | 712,090 | +0.29(+5.96%) |
Jul 15, 2016 | 4.688 | 4.897 | 4.688 | 4.864 | 528,226 | +0.15(+3.13%) |
Jul 14, 2016 | 4.650 | 4.726 | 4.650 | 4.716 | 629,017 | +0.08(+1.74%) |
Jul 13, 2016 | 4.555 | 4.640 | 4.541 | 4.636 | 611,421 | +0.10(+2.31%) |
Jul 12, 2016 | 4.545 | 4.631 | 4.517 | 4.531 | 228,702 | +0.01(+0.32%) |
Jul 11, 2016 | 4.564 | 4.633 | 4.498 | 4.517 | 408,486 | +0.00(+0.00%) |
Jul 08, 2016 | 4.393 | 4.555 | 4.384 | 4.517 | 342,344 | +0.16(+3.60%) |
Jul 07, 2016 | 4.279 | 4.398 | 4.257 | 4.360 | 366,990 | +0.08(+1.78%) |
Jul 06, 2016 | 4.350 | 4.350 | 4.272 | 4.284 | 458,609 | -0.07(-1.53%) |
Jul 05, 2016 | 4.407 | 4.407 | 4.265 | 4.350 | 220,095 | -0.06(-1.29%) |
Jul 01, 2016 | 4.403 | 4.407 | 4.407 | 4.407 | 204,228 | +0.04(+0.87%) |
Jun 30, 2016 | 4.426 | 4.441 | 4.341 | 4.369 | 223,927 | -0.03(-0.65%) |
Jun 29, 2016 | 4.327 | 4.445 | 4.241 | 4.398 | 2,132,978 | +0.12(+2.78%) |
Jun 28, 2016 | 4.360 | 4.360 | 4.274 | 4.279 | 1,134,902 | +0.00(+0.11%) |
Jun 27, 2016 | 4.536 | 4.536 | 4.255 | 4.274 | 391,370 | -0.30(-6.65%) |
Jun 24, 2016 | 4.697 | 4.735 | 4.536 | 4.579 | 425,525 | -0.15(-3.12%) |
Jun 23, 2016 | 4.754 | 4.869 | 4.712 | 4.726 | 206,167 | +0.01(+0.20%) |
Jun 22, 2016 | 4.721 | 4.745 | 4.683 | 4.716 | 479,274 | -0.05(-1.00%) |
Jun 21, 2016 | 4.778 | 4.921 | 4.731 | 4.764 | 246,018 | -0.02(-0.50%) |
Jun 20, 2016 | 4.945 | 4.945 | 4.769 | 4.788 | 469,424 | -0.11(-2.23%) |
Jun 17, 2016 | 4.945 | 4.992 | 4.873 | 4.897 | 261,286 | -0.05(-0.96%) |
Jun 16, 2016 | 4.992 | 5.021 | 4.854 | 4.945 | 301,490 | -0.04(-0.76%) |
Jun 15, 2016 | 4.888 | 5.230 | 4.873 | 4.983 | 385,876 | +0.13(+2.64%) |
Jun 14, 2016 | 4.812 | 4.883 | 4.788 | 4.854 | 184,989 | +0.02(+0.39%) |
Jun 13, 2016 | 5.064 | 5.064 | 4.797 | 4.835 | 136,780 | -0.23(-4.60%) |
Jun 10, 2016 | 5.173 | 5.173 | 4.987 | 5.068 | 215,079 | -0.11(-2.11%) |
Jun 09, 2016 | 5.135 | 5.187 | 5.021 | 5.178 | 225,867 | +0.04(+0.83%) |
Jun 08, 2016 | 5.135 | 5.168 | 5.092 | 5.135 | 242,573 | +0.03(+0.65%) |
Jun 07, 2016 | 5.078 | 5.130 | 5.040 | 5.102 | 356,621 | +0.01(+0.28%) |
Jun 06, 2016 | 5.006 | 5.106 | 4.987 | 5.087 | 323,701 | +0.10(+2.00%) |
Jun 03, 2016 | 4.902 | 5.040 | 4.873 | 4.987 | 335,952 | +0.09(+1.84%) |
Jun 02, 2016 | 4.878 | 4.916 | 4.840 | 4.897 | 268,752 | +0.03(+0.68%) |