Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 4.310 | 4.440 | 4.190 | 4.290 | 866,055 | -0.05(-1.15%) |
Aug 30, 2016 | 4.260 | 4.380 | 4.260 | 4.340 | 454,863 | +0.06(+1.40%) |
Aug 29, 2016 | 4.300 | 4.370 | 4.260 | 4.280 | 567,300 | +0.00(+0.00%) |
Aug 26, 2016 | 4.200 | 4.300 | 4.190 | 4.280 | 860,096 | +0.10(+2.39%) |
Aug 25, 2016 | 4.190 | 4.240 | 4.080 | 4.180 | 1,716,341 | +0.05(+1.21%) |
Aug 24, 2016 | 4.380 | 4.470 | 4.130 | 4.130 | 1,071,960 | -0.27(-6.14%) |
Aug 23, 2016 | 4.450 | 4.495 | 4.391 | 4.400 | 495,802 | -0.02(-0.45%) |
Aug 22, 2016 | 4.430 | 4.450 | 4.265 | 4.420 | 904,116 | +0.03(+0.68%) |
Aug 19, 2016 | 4.390 | 4.490 | 4.380 | 4.390 | 440,870 | -0.03(-0.68%) |
Aug 18, 2016 | 4.400 | 4.430 | 4.350 | 4.420 | 578,222 | +0.01(+0.23%) |
Aug 17, 2016 | 4.500 | 4.590 | 4.380 | 4.410 | 433,697 | -0.09(-2.00%) |
Aug 16, 2016 | 4.570 | 4.610 | 4.460 | 4.500 | 541,431 | -0.12(-2.60%) |
Aug 15, 2016 | 4.440 | 4.670 | 4.400 | 4.620 | 689,452 | +0.21(+4.76%) |
Aug 12, 2016 | 4.460 | 4.520 | 4.360 | 4.410 | 1,419,378 | -0.03(-0.68%) |
Aug 11, 2016 | 5.000 | 5.000 | 4.380 | 4.440 | 1,710,167 | -0.13(-2.84%) |
Aug 10, 2016 | 4.910 | 4.910 | 4.560 | 4.570 | 1,148,661 | -0.35(-7.11%) |
Aug 09, 2016 | 4.810 | 4.990 | 4.717 | 4.920 | 816,686 | +0.12(+2.50%) |
Aug 08, 2016 | 4.820 | 5.000 | 4.800 | 4.800 | 1,005,508 | -0.01(-0.21%) |
Aug 05, 2016 | 4.830 | 4.930 | 4.750 | 4.810 | 1,052,129 | -0.05(-1.03%) |
Aug 04, 2016 | 5.100 | 5.260 | 4.740 | 4.860 | 4,975,486 | -1.98(-28.95%) |
Aug 03, 2016 | 6.520 | 6.910 | 6.490 | 6.840 | 920,100 | +0.27(+4.11%) |
Aug 02, 2016 | 6.600 | 6.700 | 6.420 | 6.570 | 949,914 | -0.04(-0.61%) |
Aug 01, 2016 | 6.370 | 6.620 | 6.370 | 6.610 | 702,675 | +0.28(+4.42%) |
Jul 29, 2016 | 6.130 | 6.345 | 6.050 | 6.330 | 638,723 | +0.17(+2.76%) |
Jul 28, 2016 | 6.350 | 6.430 | 6.120 | 6.160 | 457,886 | -0.18(-2.84%) |
Jul 27, 2016 | 5.880 | 6.410 | 5.880 | 6.340 | 943,212 | +0.51(+8.75%) |
Jul 26, 2016 | 5.720 | 5.975 | 5.710 | 5.830 | 727,765 | +0.07(+1.22%) |
Jul 25, 2016 | 5.790 | 5.867 | 5.720 | 5.760 | 507,074 | -0.01(-0.17%) |
Jul 22, 2016 | 5.860 | 5.980 | 5.750 | 5.770 | 383,680 | -0.08(-1.37%) |
Jul 21, 2016 | 5.680 | 5.965 | 5.645 | 5.850 | 765,736 | +0.22(+3.91%) |
Jul 20, 2016 | 5.470 | 5.680 | 5.430 | 5.630 | 1,517,553 | +0.20(+3.68%) |
Jul 19, 2016 | 5.740 | 5.770 | 5.420 | 5.430 | 580,828 | -0.34(-5.89%) |
Jul 18, 2016 | 5.710 | 5.850 | 5.670 | 5.770 | 307,902 | +0.05(+0.87%) |
Jul 15, 2016 | 5.610 | 5.735 | 5.595 | 5.720 | 714,252 | +0.13(+2.33%) |
Jul 14, 2016 | 5.780 | 5.780 | 5.560 | 5.590 | 500,164 | -0.13(-2.27%) |
Jul 13, 2016 | 6.160 | 6.190 | 5.680 | 5.720 | 779,676 | -0.38(-6.23%) |
Jul 12, 2016 | 6.040 | 6.180 | 5.990 | 6.100 | 708,581 | +0.10(+1.67%) |
Jul 11, 2016 | 6.180 | 6.230 | 5.950 | 6.000 | 873,789 | -0.18(-2.91%) |
Jul 08, 2016 | 6.120 | 6.265 | 6.100 | 6.180 | 819,789 | +0.08(+1.31%) |
Jul 07, 2016 | 6.130 | 6.220 | 5.960 | 6.100 | 594,977 | +0.14(+2.35%) |
Jul 05, 2016 | 5.940 | 6.030 | 5.793 | 5.960 | 555,723 | -0.06(-1.00%) |
Jul 01, 2016 | 5.760 | 6.020 | 6.020 | 6.020 | 708,600 | +0.23(+3.97%) |
Jun 30, 2016 | 5.730 | 5.851 | 5.670 | 5.790 | 637,939 | +0.02(+0.35%) |
Jun 29, 2016 | 5.680 | 5.810 | 5.550 | 5.770 | 695,319 | +0.21(+3.78%) |
Jun 28, 2016 | 5.250 | 5.580 | 5.250 | 5.560 | 932,091 | +0.42(+8.17%) |
Jun 27, 2016 | 5.390 | 5.490 | 5.060 | 5.140 | 1,158,158 | -0.37(-6.72%) |
Jun 24, 2016 | 5.570 | 5.750 | 5.450 | 5.510 | 1,116,007 | -0.41(-6.93%) |
Jun 23, 2016 | 5.730 | 5.920 | 5.660 | 5.920 | 548,172 | +0.30(+5.34%) |
Jun 22, 2016 | 5.640 | 5.910 | 5.480 | 5.620 | 579,867 | -0.02(-0.35%) |
Jun 21, 2016 | 5.740 | 5.786 | 5.470 | 5.640 | 616,117 | -0.08(-1.40%) |
Jun 20, 2016 | 5.780 | 6.000 | 5.540 | 5.720 | 880,666 | +0.10(+1.78%) |
Jun 17, 2016 | 5.870 | 5.930 | 5.610 | 5.620 | 1,405,484 | -0.28(-4.75%) |
Jun 16, 2016 | 5.940 | 5.966 | 5.710 | 5.900 | 641,030 | -0.08(-1.34%) |
Jun 15, 2016 | 6.080 | 6.130 | 5.920 | 5.980 | 866,410 | -0.01(-0.17%) |
Jun 14, 2016 | 6.220 | 6.390 | 5.920 | 5.990 | 872,795 | -0.24(-3.85%) |
Jun 13, 2016 | 6.390 | 6.510 | 6.160 | 6.230 | 958,663 | -0.21(-3.26%) |
Jun 10, 2016 | 6.750 | 6.760 | 6.370 | 6.440 | 768,188 | -0.31(-4.59%) |
Jun 09, 2016 | 6.920 | 7.050 | 6.750 | 6.750 | 797,961 | -0.23(-3.30%) |
Jun 08, 2016 | 7.230 | 7.280 | 6.920 | 6.980 | 732,296 | -0.22(-3.06%) |
Jun 07, 2016 | 7.510 | 7.600 | 7.190 | 7.200 | 718,963 | -0.30(-4.00%) |
Jun 06, 2016 | 7.150 | 7.550 | 6.940 | 7.500 | 1,304,468 | +0.43(+6.08%) |
Jun 03, 2016 | 7.250 | 7.350 | 6.920 | 7.070 | 919,131 | -0.12(-1.67%) |
Jun 02, 2016 | 6.930 | 7.190 | 6.880 | 7.190 | 961,258 | +0.26(+3.75%) |