Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.909 | 9.012 | 8.787 | 8.918 | 338,175 | +0.05(+0.53%) |
Aug 30, 2016 | 8.928 | 8.988 | 8.702 | 8.871 | 556,670 | +0.19(+2.16%) |
Aug 29, 2016 | 8.270 | 8.928 | 8.270 | 8.683 | 563,085 | +0.52(+6.33%) |
Aug 26, 2016 | 7.838 | 8.270 | 7.679 | 8.166 | 382,703 | +0.33(+4.20%) |
Aug 25, 2016 | 7.527 | 7.960 | 7.480 | 7.838 | 419,204 | +0.40(+5.44%) |
Aug 24, 2016 | 7.180 | 7.706 | 7.148 | 7.433 | 323,142 | +0.27(+3.81%) |
Aug 23, 2016 | 7.105 | 7.208 | 7.095 | 7.161 | 90,909 | +0.11(+1.60%) |
Aug 22, 2016 | 7.048 | 7.443 | 6.907 | 7.048 | 241,008 | +0.03(+0.40%) |
Aug 19, 2016 | 7.001 | 7.809 | 7.001 | 7.020 | 740,883 | +0.11(+1.63%) |
Aug 18, 2016 | 6.061 | 7.123 | 6.044 | 6.907 | 729,931 | +0.85(+13.95%) |
Aug 17, 2016 | 5.554 | 6.155 | 5.545 | 6.061 | 398,293 | +0.55(+10.07%) |
Aug 16, 2016 | 5.187 | 5.535 | 5.187 | 5.507 | 105,192 | +0.33(+6.35%) |
Aug 15, 2016 | 5.206 | 5.206 | 5.103 | 5.178 | 15,981 | +0.04(+0.73%) |
Aug 12, 2016 | 5.197 | 5.225 | 5.093 | 5.140 | 22,427 | -0.03(-0.55%) |
Aug 11, 2016 | 5.075 | 5.187 | 5.044 | 5.169 | 37,947 | +0.07(+1.29%) |
Aug 10, 2016 | 5.169 | 5.169 | 5.046 | 5.103 | 16,696 | -0.03(-0.55%) |
Aug 09, 2016 | 5.028 | 5.197 | 5.028 | 5.131 | 5,710 | -0.04(-0.73%) |
Aug 08, 2016 | 5.187 | 5.225 | 5.131 | 5.169 | 35,927 | -0.03(-0.54%) |
Aug 05, 2016 | 5.187 | 5.234 | 5.169 | 5.197 | 26,910 | +0.02(+0.36%) |
Aug 04, 2016 | 5.159 | 5.178 | 5.029 | 5.178 | 20,911 | +0.04(+0.73%) |
Aug 03, 2016 | 5.093 | 5.140 | 5.009 | 5.140 | 10,211 | +0.01(+0.18%) |
Aug 02, 2016 | 5.140 | 5.150 | 5.103 | 5.131 | 18,627 | +0.03(+0.55%) |
Aug 01, 2016 | 5.122 | 5.169 | 5.028 | 5.103 | 26,201 | +0.02(+0.37%) |
Jul 29, 2016 | 5.046 | 5.103 | 5.046 | 5.084 | 12,242 | +0.06(+1.12%) |
Jul 28, 2016 | 5.037 | 5.046 | 4.971 | 5.028 | 7,363 | -0.01(-0.19%) |
Jul 27, 2016 | 5.056 | 5.117 | 4.990 | 5.037 | 8,917 | +0.03(+0.56%) |
Jul 26, 2016 | 5.112 | 5.112 | 4.990 | 5.009 | 9,567 | -0.08(-1.66%) |
Jul 25, 2016 | 5.112 | 5.122 | 5.046 | 5.093 | 7,760 | +0.02(+0.37%) |
Jul 22, 2016 | 5.037 | 5.112 | 5.037 | 5.075 | 9,174 | +0.02(+0.37%) |
Jul 21, 2016 | 5.056 | 5.073 | 5.009 | 5.056 | 12,853 | -0.01(-0.19%) |
Jul 20, 2016 | 4.981 | 5.084 | 4.943 | 5.065 | 20,303 | +0.11(+2.28%) |
Jul 19, 2016 | 4.943 | 4.981 | 4.877 | 4.952 | 15,074 | +0.01(+0.19%) |
Jul 18, 2016 | 5.028 | 5.065 | 4.924 | 4.943 | 28,318 | -0.11(-2.23%) |
Jul 15, 2016 | 5.037 | 5.108 | 5.028 | 5.056 | 16,445 | +0.02(+0.37%) |
Jul 14, 2016 | 5.037 | 5.084 | 5.028 | 5.037 | 46,336 | -0.06(-1.11%) |
Jul 13, 2016 | 5.046 | 5.127 | 5.046 | 5.093 | 27,839 | -0.04(-0.73%) |
Jul 12, 2016 | 5.140 | 5.169 | 5.122 | 5.131 | 20,981 | -0.03(-0.55%) |
Jul 11, 2016 | 5.150 | 5.169 | 5.122 | 5.159 | 44,727 | +0.01(+0.18%) |
Jul 08, 2016 | 5.169 | 5.187 | 5.056 | 5.150 | 34,806 | -0.03(-0.54%) |
Jul 07, 2016 | 5.150 | 5.197 | 5.150 | 5.178 | 34,577 | +0.01(+0.18%) |
Jul 06, 2016 | 5.112 | 5.169 | 5.112 | 5.169 | 24,243 | +0.01(+0.18%) |
Jul 05, 2016 | 5.075 | 5.169 | 5.075 | 5.159 | 34,511 | -0.01(-0.18%) |
Jul 01, 2016 | 5.037 | 5.169 | 5.169 | 5.169 | 15,855 | +0.12(+2.42%) |
Jun 30, 2016 | 5.093 | 5.159 | 4.993 | 5.046 | 103,256 | -0.04(-0.74%) |
Jun 29, 2016 | 5.159 | 5.159 | 5.075 | 5.084 | 54,810 | -0.02(-0.37%) |
Jun 28, 2016 | 4.999 | 5.150 | 4.999 | 5.103 | 20,845 | +0.08(+1.50%) |
Jun 27, 2016 | 5.140 | 5.140 | 4.990 | 5.028 | 49,601 | -0.12(-2.36%) |
Jun 24, 2016 | 5.056 | 5.128 | 5.056 | 5.149 | 39,875 | +0.00(+0.00%) |
Jun 23, 2016 | 5.149 | 5.149 | 5.112 | 5.149 | 54,329 | +0.05(+0.92%) |
Jun 22, 2016 | 5.149 | 5.149 | 5.074 | 5.103 | 25,311 | -0.02(-0.37%) |
Jun 21, 2016 | 5.121 | 5.149 | 5.065 | 5.121 | 21,511 | -0.03(-0.55%) |
Jun 20, 2016 | 5.149 | 5.177 | 5.112 | 5.149 | 174,784 | +0.00(+0.00%) |
Jun 17, 2016 | 5.121 | 5.149 | 5.093 | 5.149 | 25,575 | +0.00(+0.00%) |
Jun 16, 2016 | 5.112 | 5.149 | 5.112 | 5.149 | 22,625 | +0.00(+0.00%) |
Jun 15, 2016 | 5.009 | 5.149 | 5.009 | 5.149 | 103,741 | +0.21(+4.17%) |
Jun 14, 2016 | 5.149 | 5.224 | 4.925 | 4.943 | 80,656 | -0.25(-4.86%) |
Jun 13, 2016 | 5.187 | 5.196 | 5.131 | 5.196 | 54,763 | +0.01(+0.18%) |
Jun 10, 2016 | 5.262 | 5.271 | 5.187 | 5.187 | 14,649 | -0.10(-1.95%) |
Jun 09, 2016 | 5.318 | 5.327 | 5.206 | 5.290 | 49,391 | -0.04(-0.70%) |
Jun 08, 2016 | 5.318 | 5.355 | 5.318 | 5.327 | 13,987 | +0.02(+0.35%) |
Jun 07, 2016 | 5.337 | 5.355 | 5.309 | 5.309 | 29,566 | -0.05(-0.87%) |
Jun 06, 2016 | 5.477 | 5.486 | 5.131 | 5.355 | 75,716 | -0.16(-2.89%) |
Jun 03, 2016 | 5.505 | 5.586 | 5.496 | 5.515 | 44,168 | +0.02(+0.34%) |
Jun 02, 2016 | 5.617 | 5.617 | 5.383 | 5.496 | 61,475 | -0.10(-1.84%) |