Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.810 | 4.830 | 4.630 | 4.740 | 30,444 | -0.12(-2.47%) |
Aug 30, 2016 | 4.860 | 4.923 | 4.700 | 4.860 | 52,814 | -0.04(-0.82%) |
Aug 29, 2016 | 4.720 | 4.920 | 4.640 | 4.900 | 29,218 | +0.20(+4.26%) |
Aug 26, 2016 | 4.830 | 4.836 | 4.650 | 4.700 | 16,924 | -0.10(-2.08%) |
Aug 25, 2016 | 4.860 | 4.950 | 4.700 | 4.800 | 34,067 | -0.11(-2.24%) |
Aug 24, 2016 | 4.830 | 4.940 | 4.820 | 4.910 | 15,474 | +0.05(+1.03%) |
Aug 23, 2016 | 4.890 | 4.920 | 4.790 | 4.860 | 43,792 | -0.01(-0.21%) |
Aug 22, 2016 | 5.000 | 5.030 | 4.840 | 4.870 | 77,490 | -0.15(-2.99%) |
Aug 19, 2016 | 4.990 | 5.050 | 4.860 | 5.020 | 105,941 | +0.26(+5.46%) |
Aug 18, 2016 | 5.440 | 5.440 | 4.532 | 4.760 | 212,199 | -0.67(-12.34%) |
Aug 17, 2016 | 5.510 | 6.150 | 5.400 | 5.430 | 421,258 | -0.14(-2.51%) |
Aug 16, 2016 | 5.750 | 5.900 | 4.880 | 5.570 | 370,102 | -0.56(-9.14%) |
Aug 15, 2016 | 6.250 | 6.250 | 6.030 | 6.130 | 76,627 | +0.01(+0.16%) |
Aug 12, 2016 | 6.010 | 6.120 | 5.920 | 6.120 | 98,128 | +0.11(+1.83%) |
Aug 11, 2016 | 5.830 | 6.050 | 5.830 | 6.010 | 79,930 | +0.23(+3.98%) |
Aug 10, 2016 | 5.610 | 5.839 | 5.610 | 5.780 | 67,498 | +0.18(+3.21%) |
Aug 09, 2016 | 5.930 | 5.950 | 5.600 | 5.600 | 117,899 | -0.30(-5.08%) |
Aug 08, 2016 | 6.050 | 6.050 | 5.730 | 5.900 | 115,544 | -0.15(-2.48%) |
Aug 05, 2016 | 6.030 | 6.150 | 6.000 | 6.050 | 70,102 | -0.02(-0.33%) |
Aug 04, 2016 | 6.090 | 6.250 | 6.000 | 6.070 | 49,393 | -0.02(-0.33%) |
Aug 03, 2016 | 6.040 | 6.100 | 5.851 | 6.090 | 68,765 | +0.10(+1.67%) |
Aug 02, 2016 | 6.490 | 6.490 | 5.900 | 5.990 | 192,741 | -0.45(-6.99%) |
Aug 01, 2016 | 6.760 | 7.000 | 6.253 | 6.440 | 295,513 | -0.25(-3.74%) |
Jul 29, 2016 | 6.200 | 6.690 | 6.020 | 6.690 | 329,963 | +0.50(+8.08%) |
Jul 28, 2016 | 5.750 | 6.210 | 5.660 | 6.190 | 237,897 | +0.45(+7.84%) |
Jul 27, 2016 | 5.690 | 5.770 | 5.620 | 5.740 | 101,097 | +0.02(+0.35%) |
Jul 26, 2016 | 5.610 | 5.809 | 5.600 | 5.720 | 98,419 | -0.05(-0.87%) |
Jul 25, 2016 | 5.630 | 5.869 | 5.600 | 5.770 | 129,517 | +0.12(+2.12%) |
Jul 22, 2016 | 5.810 | 5.880 | 5.600 | 5.650 | 136,043 | -0.20(-3.42%) |
Jul 21, 2016 | 5.800 | 6.130 | 5.730 | 5.850 | 393,264 | -0.02(-0.34%) |
Jul 20, 2016 | 5.900 | 6.250 | 5.550 | 5.870 | 643,780 | -0.25(-4.08%) |
Jul 19, 2016 | 6.000 | 6.480 | 5.700 | 6.120 | 1,898,102 | +0.14(+2.34%) |
Jul 18, 2016 | 5.000 | 8.176 | 5.000 | 5.980 | 10,147,455 | +2.42(+67.98%) |
Jul 15, 2016 | 3.490 | 3.600 | 3.400 | 3.560 | 45,100 | +0.07(+2.01%) |
Jul 14, 2016 | 3.460 | 3.490 | 3.340 | 3.490 | 28,752 | +0.03(+0.87%) |
Jul 13, 2016 | 3.350 | 3.490 | 3.240 | 3.460 | 70,580 | +0.21(+6.46%) |
Jul 12, 2016 | 3.370 | 3.460 | 3.230 | 3.250 | 14,728 | -0.15(-4.41%) |
Jul 11, 2016 | 3.500 | 3.500 | 3.240 | 3.400 | 64,960 | +0.05(+1.49%) |
Jul 08, 2016 | 3.070 | 3.430 | 3.220 | 3.350 | 22,695 | +0.13(+4.04%) |
Jul 07, 2016 | 3.300 | 3.300 | 3.083 | 3.220 | 8,395 | -0.08(-2.42%) |
Jul 05, 2016 | 3.300 | 3.361 | 3.120 | 3.300 | 21,886 | +0.05(+1.54%) |
Jul 01, 2016 | 3.150 | 3.250 | 3.250 | 3.250 | 23,700 | +0.11(+3.50%) |
Jun 30, 2016 | 3.260 | 3.310 | 3.115 | 3.140 | 54,183 | -0.16(-4.85%) |
Jun 29, 2016 | 3.470 | 3.470 | 3.270 | 3.300 | 43,345 | -0.14(-4.07%) |
Jun 28, 2016 | 3.510 | 3.510 | 3.030 | 3.440 | 50,275 | +0.00(+0.00%) |
Jun 27, 2016 | 3.480 | 3.510 | 3.380 | 3.440 | 15,405 | -0.14(-3.91%) |
Jun 24, 2016 | 3.490 | 3.630 | 3.300 | 3.580 | 60,228 | -0.03(-0.83%) |
Jun 23, 2016 | 3.398 | 3.650 | 3.398 | 3.610 | 19,658 | +0.05(+1.40%) |
Jun 22, 2016 | 3.600 | 3.650 | 3.440 | 3.560 | 15,089 | -0.05(-1.39%) |
Jun 21, 2016 | 3.510 | 3.700 | 3.482 | 3.610 | 25,200 | +0.08(+2.27%) |
Jun 20, 2016 | 3.360 | 3.530 | 3.310 | 3.530 | 26,227 | +0.18(+5.37%) |
Jun 17, 2016 | 3.437 | 3.437 | 3.230 | 3.350 | 20,133 | -0.01(-0.30%) |
Jun 16, 2016 | 3.400 | 3.440 | 3.280 | 3.360 | 17,800 | -0.11(-3.17%) |
Jun 15, 2016 | 3.610 | 3.610 | 3.210 | 3.470 | 20,226 | -0.06(-1.70%) |
Jun 14, 2016 | 3.410 | 3.580 | 3.230 | 3.530 | 19,505 | +0.06(+1.73%) |
Jun 13, 2016 | 3.590 | 3.590 | 3.310 | 3.470 | 29,746 | -0.04(-1.14%) |
Jun 10, 2016 | 3.860 | 3.900 | 3.500 | 3.510 | 33,360 | -0.34(-8.83%) |
Jun 09, 2016 | 3.740 | 3.850 | 3.652 | 3.850 | 24,991 | +0.07(+1.85%) |
Jun 08, 2016 | 3.770 | 3.780 | 3.673 | 3.780 | 33,631 | +0.24(+6.78%) |
Jun 07, 2016 | 3.550 | 3.737 | 3.510 | 3.540 | 38,714 | -0.12(-3.28%) |
Jun 06, 2016 | 3.500 | 3.850 | 3.410 | 3.660 | 86,241 | +0.16(+4.57%) |
Jun 03, 2016 | 3.610 | 3.770 | 3.500 | 3.500 | 26,537 | -0.10(-2.78%) |
Jun 02, 2016 | 3.650 | 3.790 | 3.600 | 3.600 | 57,052 | +0.00(+0.00%) |