Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.310 | 6.320 | 6.001 | 6.075 | 969,180 | -0.23(-3.58%) |
Aug 30, 2016 | 6.320 | 6.497 | 6.251 | 6.300 | 1,064,196 | -0.05(-0.77%) |
Aug 29, 2016 | 6.173 | 6.516 | 6.173 | 6.349 | 1,796,337 | +0.25(+4.02%) |
Aug 26, 2016 | 5.918 | 6.124 | 5.908 | 6.104 | 1,361,692 | +0.18(+2.98%) |
Aug 25, 2016 | 5.829 | 6.016 | 5.741 | 5.927 | 987,033 | +0.19(+3.25%) |
Aug 24, 2016 | 5.967 | 6.173 | 5.721 | 5.741 | 1,431,514 | -0.20(-3.31%) |
Aug 23, 2016 | 6.006 | 6.045 | 5.918 | 5.937 | 870,507 | -0.03(-0.49%) |
Aug 22, 2016 | 5.937 | 6.075 | 5.898 | 5.967 | 845,463 | +0.07(+1.16%) |
Aug 19, 2016 | 5.849 | 5.976 | 5.839 | 5.898 | 665,076 | +0.04(+0.67%) |
Aug 18, 2016 | 5.937 | 5.986 | 5.854 | 5.859 | 767,391 | -0.07(-1.16%) |
Aug 17, 2016 | 5.908 | 5.947 | 5.731 | 5.927 | 944,838 | +0.09(+1.51%) |
Aug 16, 2016 | 5.918 | 6.016 | 5.829 | 5.839 | 1,127,365 | -0.19(-3.09%) |
Aug 15, 2016 | 6.133 | 6.241 | 6.006 | 6.026 | 1,171,886 | -0.08(-1.29%) |
Aug 12, 2016 | 5.751 | 6.124 | 5.751 | 6.104 | 1,526,562 | +0.27(+4.71%) |
Aug 11, 2016 | 5.780 | 5.917 | 5.623 | 5.829 | 1,411,039 | +0.05(+0.85%) |
Aug 10, 2016 | 5.996 | 6.016 | 5.721 | 5.780 | 1,142,579 | -0.22(-3.60%) |
Aug 09, 2016 | 6.045 | 6.084 | 5.948 | 5.996 | 892,745 | -0.03(-0.49%) |
Aug 08, 2016 | 6.104 | 6.251 | 5.996 | 6.026 | 1,274,103 | -0.02(-0.32%) |
Aug 05, 2016 | 5.564 | 6.133 | 5.554 | 6.045 | 1,866,738 | +0.50(+9.03%) |
Aug 04, 2016 | 5.672 | 5.721 | 5.535 | 5.545 | 787,165 | -0.10(-1.74%) |
Aug 03, 2016 | 5.397 | 5.741 | 5.378 | 5.643 | 1,154,350 | +0.20(+3.60%) |
Aug 02, 2016 | 5.564 | 5.577 | 5.299 | 5.447 | 1,072,868 | -0.10(-1.77%) |
Aug 01, 2016 | 5.456 | 5.790 | 5.427 | 5.545 | 1,545,763 | +0.10(+1.80%) |
Jul 29, 2016 | 5.319 | 5.594 | 5.260 | 5.447 | 2,356,849 | +0.17(+3.16%) |
Jul 28, 2016 | 4.838 | 5.319 | 4.828 | 5.280 | 1,734,874 | +0.44(+9.13%) |
Jul 27, 2016 | 4.779 | 4.907 | 4.745 | 4.838 | 986,455 | +0.09(+1.86%) |
Jul 26, 2016 | 4.632 | 4.799 | 4.583 | 4.750 | 796,369 | +0.10(+2.11%) |
Jul 25, 2016 | 4.691 | 4.760 | 4.612 | 4.652 | 568,404 | -0.04(-0.84%) |
Jul 22, 2016 | 4.573 | 4.740 | 4.524 | 4.691 | 779,221 | +0.13(+2.80%) |
Jul 21, 2016 | 4.632 | 4.740 | 4.553 | 4.563 | 819,078 | -0.05(-1.06%) |
Jul 20, 2016 | 4.426 | 4.642 | 4.416 | 4.612 | 754,885 | +0.17(+3.75%) |
Jul 19, 2016 | 4.514 | 4.701 | 4.357 | 4.446 | 1,026,887 | -0.26(-5.62%) |
Jul 18, 2016 | 4.691 | 4.779 | 4.626 | 4.710 | 543,744 | +0.04(+0.84%) |
Jul 15, 2016 | 4.603 | 4.710 | 4.514 | 4.671 | 955,930 | +0.06(+1.28%) |
Jul 14, 2016 | 4.740 | 4.779 | 4.603 | 4.612 | 675,072 | -0.09(-1.88%) |
Jul 13, 2016 | 4.838 | 4.849 | 4.642 | 4.701 | 885,294 | -0.05(-1.03%) |
Jul 12, 2016 | 4.671 | 4.828 | 4.563 | 4.750 | 1,146,512 | +0.13(+2.76%) |
Jul 11, 2016 | 4.730 | 4.897 | 4.612 | 4.622 | 1,472,278 | -0.08(-1.67%) |
Jul 08, 2016 | 4.593 | 4.779 | 4.603 | 4.701 | 1,661,765 | +0.10(+2.13%) |
Jul 07, 2016 | 4.377 | 4.632 | 4.377 | 4.603 | 1,972,118 | +0.38(+9.07%) |
Jul 05, 2016 | 4.102 | 4.249 | 4.102 | 4.220 | 829,419 | +0.09(+2.14%) |
Jul 01, 2016 | 3.965 | 4.131 | 4.131 | 4.131 | 865,232 | +0.16(+3.95%) |
Jun 30, 2016 | 3.876 | 3.994 | 3.768 | 3.974 | 968,660 | +0.08(+2.02%) |
Jun 29, 2016 | 3.876 | 3.930 | 3.827 | 3.896 | 743,275 | +0.09(+2.32%) |
Jun 28, 2016 | 3.631 | 3.862 | 3.631 | 3.808 | 912,618 | +0.25(+6.89%) |
Jun 27, 2016 | 3.788 | 3.896 | 3.543 | 3.562 | 1,287,822 | -0.27(-7.16%) |
Jun 24, 2016 | 3.778 | 4.008 | 3.749 | 3.837 | 1,439,536 | -0.28(-6.90%) |
Jun 23, 2016 | 3.965 | 4.141 | 3.925 | 4.122 | 688,264 | +0.15(+3.70%) |
Jun 22, 2016 | 4.033 | 4.210 | 3.903 | 3.974 | 678,357 | -0.07(-1.70%) |
Jun 21, 2016 | 4.161 | 4.181 | 3.984 | 4.043 | 1,367,891 | -0.10(-2.37%) |
Jun 20, 2016 | 4.024 | 4.239 | 4.004 | 4.141 | 1,038,074 | +0.19(+4.71%) |
Jun 17, 2016 | 3.984 | 4.073 | 3.906 | 3.955 | 870,317 | -0.01(-0.25%) |
Jun 16, 2016 | 3.808 | 3.974 | 3.754 | 3.965 | 625,107 | +0.13(+3.32%) |
Jun 15, 2016 | 3.876 | 3.981 | 3.808 | 3.837 | 794,512 | +0.00(+0.00%) |
Jun 14, 2016 | 3.916 | 3.974 | 3.778 | 3.837 | 681,714 | -0.09(-2.25%) |
Jun 13, 2016 | 3.896 | 4.033 | 3.837 | 3.925 | 889,174 | +0.00(+0.00%) |
Jun 10, 2016 | 3.984 | 4.024 | 3.842 | 3.925 | 1,249,750 | -0.19(-4.53%) |
Jun 09, 2016 | 4.161 | 4.347 | 4.097 | 4.112 | 940,704 | -0.07(-1.64%) |
Jun 08, 2016 | 4.289 | 4.298 | 4.161 | 4.181 | 709,861 | -0.11(-2.52%) |
Jun 07, 2016 | 4.367 | 4.396 | 4.220 | 4.289 | 666,750 | -0.08(-1.80%) |
Jun 06, 2016 | 4.338 | 4.426 | 4.190 | 4.367 | 851,599 | +0.07(+1.60%) |
Jun 03, 2016 | 4.514 | 4.534 | 4.230 | 4.298 | 1,002,557 | -0.12(-2.67%) |
Jun 02, 2016 | 4.131 | 4.671 | 4.131 | 4.416 | 2,146,889 | +0.27(+6.64%) |