Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.440 | 6.510 | 6.180 | 6.350 | 34,646,508 | -0.16(-2.46%) |
Aug 30, 2016 | 6.510 | 6.650 | 6.400 | 6.510 | 28,886,840 | +0.07(+1.09%) |
Aug 29, 2016 | 6.360 | 6.490 | 6.250 | 6.440 | 22,139,580 | +0.04(+0.63%) |
Aug 26, 2016 | 6.370 | 6.540 | 6.345 | 6.400 | 34,761,664 | +0.07(+1.11%) |
Aug 25, 2016 | 6.250 | 6.440 | 6.200 | 6.330 | 32,310,694 | +0.07(+1.12%) |
Aug 24, 2016 | 6.560 | 6.600 | 6.240 | 6.260 | 44,836,336 | -0.20(-3.10%) |
Aug 23, 2016 | 6.040 | 6.580 | 6.030 | 6.460 | 64,550,648 | +0.37(+6.08%) |
Aug 22, 2016 | 5.840 | 6.090 | 5.820 | 6.090 | 38,941,644 | +0.00(+0.00%) |
Aug 19, 2016 | 6.140 | 6.220 | 5.930 | 6.090 | 43,153,204 | -0.11(-1.77%) |
Aug 18, 2016 | 5.750 | 6.250 | 5.750 | 6.200 | 80,359,464 | +0.52(+9.15%) |
Aug 17, 2016 | 5.910 | 5.930 | 5.500 | 5.680 | 65,664,500 | -0.23(-3.89%) |
Aug 16, 2016 | 5.600 | 5.940 | 5.420 | 5.910 | 77,047,128 | +0.41(+7.45%) |
Aug 15, 2016 | 5.130 | 5.530 | 5.070 | 5.500 | 75,360,264 | +0.48(+9.56%) |
Aug 12, 2016 | 5.060 | 5.090 | 4.920 | 5.020 | 32,240,562 | -0.01(-0.20%) |
Aug 11, 2016 | 5.090 | 5.100 | 4.820 | 5.030 | 70,355,960 | +0.23(+4.79%) |
Aug 10, 2016 | 4.860 | 4.930 | 4.770 | 4.800 | 36,053,344 | -0.01(-0.21%) |
Aug 09, 2016 | 5.070 | 5.080 | 4.770 | 4.810 | 44,376,024 | -0.20(-3.99%) |
Aug 08, 2016 | 4.950 | 5.150 | 4.900 | 5.010 | 41,026,360 | +0.12(+2.45%) |
Aug 05, 2016 | 5.180 | 5.190 | 4.860 | 4.890 | 50,875,816 | -0.24(-4.68%) |
Aug 04, 2016 | 5.040 | 5.280 | 4.950 | 5.130 | 71,230,192 | -0.16(-3.02%) |
Aug 03, 2016 | 4.950 | 5.295 | 4.820 | 5.290 | 49,728,896 | +0.39(+7.96%) |
Aug 02, 2016 | 5.200 | 5.240 | 4.750 | 4.900 | 43,519,644 | -0.19(-3.73%) |
Aug 01, 2016 | 5.330 | 5.350 | 5.060 | 5.090 | 36,120,364 | -0.33(-6.09%) |
Jul 29, 2016 | 5.150 | 5.460 | 5.150 | 5.420 | 46,527,784 | +0.23(+4.43%) |
Jul 28, 2016 | 5.180 | 5.320 | 5.130 | 5.190 | 33,238,812 | +0.00(+0.00%) |
Jul 27, 2016 | 5.590 | 5.600 | 5.100 | 5.190 | 51,545,768 | -0.16(-2.99%) |
Jul 26, 2016 | 5.030 | 5.370 | 5.000 | 5.350 | 43,911,732 | +0.21(+4.09%) |
Jul 25, 2016 | 5.370 | 5.385 | 5.005 | 5.140 | 54,778,640 | -0.25(-4.64%) |
Jul 22, 2016 | 5.140 | 5.500 | 5.010 | 5.390 | 65,448,400 | +0.42(+8.45%) |
Jul 21, 2016 | 4.920 | 5.250 | 4.880 | 4.970 | 65,587,468 | +0.23(+4.85%) |
Jul 20, 2016 | 4.410 | 4.830 | 4.360 | 4.740 | 36,835,884 | +0.24(+5.33%) |
Jul 19, 2016 | 4.530 | 4.590 | 4.430 | 4.500 | 27,641,808 | -0.10(-2.17%) |
Jul 18, 2016 | 4.440 | 4.600 | 4.300 | 4.600 | 22,478,548 | +0.18(+4.07%) |
Jul 15, 2016 | 4.540 | 4.660 | 4.410 | 4.420 | 27,001,606 | -0.08(-1.78%) |
Jul 14, 2016 | 4.430 | 4.580 | 4.370 | 4.500 | 40,475,124 | +0.15(+3.45%) |
Jul 13, 2016 | 4.500 | 4.570 | 4.270 | 4.350 | 28,940,268 | -0.23(-5.02%) |
Jul 12, 2016 | 4.330 | 4.590 | 4.280 | 4.580 | 38,687,288 | +0.40(+9.57%) |
Jul 11, 2016 | 4.310 | 4.340 | 4.170 | 4.180 | 22,727,272 | -0.06(-1.42%) |
Jul 08, 2016 | 4.350 | 4.230 | 4.270 | 4.240 | 25,568,228 | +0.01(+0.24%) |
Jul 07, 2016 | 4.450 | 4.570 | 4.220 | 4.230 | 35,178,168 | -0.12(-2.76%) |
Jul 06, 2016 | 4.260 | 4.350 | 4.220 | 4.350 | 24,454,948 | +0.05(+1.16%) |
Jul 05, 2016 | 4.390 | 4.425 | 4.130 | 4.300 | 31,793,836 | -0.29(-6.32%) |
Jul 01, 2016 | 4.250 | 4.590 | 4.590 | 4.590 | 33,140,100 | +0.31(+7.24%) |
Jun 30, 2016 | 4.390 | 4.402 | 4.150 | 4.280 | 35,423,396 | -0.14(-3.17%) |
Jun 29, 2016 | 4.450 | 4.500 | 4.330 | 4.420 | 29,708,684 | +0.14(+3.27%) |
Jun 28, 2016 | 4.280 | 4.320 | 4.180 | 4.280 | 24,710,604 | +0.22(+5.42%) |
Jun 27, 2016 | 4.250 | 4.290 | 3.930 | 4.060 | 31,191,182 | -0.31(-7.09%) |
Jun 24, 2016 | 4.260 | 4.470 | 4.170 | 4.370 | 29,431,528 | -0.27(-5.82%) |
Jun 23, 2016 | 4.570 | 4.650 | 4.520 | 4.640 | 19,052,956 | +0.13(+2.88%) |
Jun 22, 2016 | 4.720 | 4.720 | 4.500 | 4.510 | 23,777,792 | -0.11(-2.38%) |
Jun 21, 2016 | 4.540 | 4.650 | 4.480 | 4.620 | 33,002,102 | -0.04(-0.86%) |
Jun 20, 2016 | 4.810 | 4.820 | 4.540 | 4.660 | 40,730,800 | +0.15(+3.33%) |
Jun 17, 2016 | 4.390 | 4.650 | 4.350 | 4.510 | 53,537,480 | +0.27(+6.37%) |
Jun 16, 2016 | 4.210 | 4.350 | 4.030 | 4.240 | 38,923,024 | -0.04(-0.93%) |
Jun 15, 2016 | 4.270 | 4.500 | 4.230 | 4.280 | 31,944,812 | +0.00(+0.00%) |
Jun 14, 2016 | 4.240 | 4.450 | 4.100 | 4.280 | 32,905,128 | -0.05(-1.15%) |
Jun 13, 2016 | 4.370 | 4.600 | 4.170 | 4.330 | 35,492,296 | -0.09(-2.04%) |
Jun 10, 2016 | 4.670 | 4.730 | 4.370 | 4.420 | 38,196,016 | -0.46(-9.43%) |
Jun 09, 2016 | 4.750 | 4.920 | 4.520 | 4.880 | 56,606,012 | -0.09(-1.81%) |
Jun 08, 2016 | 4.890 | 5.140 | 4.830 | 4.970 | 46,152,876 | +0.30(+6.42%) |
Jun 07, 2016 | 4.670 | 4.860 | 4.550 | 4.670 | 44,629,712 | +0.10(+2.19%) |
Jun 06, 2016 | 4.240 | 4.590 | 4.170 | 4.570 | 39,884,032 | +0.48(+11.74%) |
Jun 03, 2016 | 4.260 | 4.300 | 4.070 | 4.090 | 25,173,674 | -0.16(-3.76%) |
Jun 02, 2016 | 4.300 | 4.440 | 4.220 | 4.250 | 30,057,344 | -0.12(-2.75%) |