Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.010 | 6.070 | 5.810 | 5.880 | 7,741 | -0.09(-1.51%) |
Aug 30, 2016 | 6.000 | 6.050 | 5.970 | 5.970 | 1,991 | -0.08(-1.32%) |
Aug 29, 2016 | 6.060 | 6.150 | 5.100 | 6.050 | 13,715 | +0.04(+0.67%) |
Aug 26, 2016 | 5.900 | 6.110 | 5.880 | 6.010 | 9,000 | +0.12(+2.04%) |
Aug 25, 2016 | 6.060 | 6.060 | 5.851 | 5.890 | 13,917 | -0.20(-3.28%) |
Aug 24, 2016 | 5.920 | 6.190 | 5.920 | 6.090 | 48,894 | +0.22(+3.75%) |
Aug 23, 2016 | 5.760 | 6.180 | 5.760 | 5.870 | 55,127 | +0.08(+1.38%) |
Aug 22, 2016 | 5.570 | 5.790 | 5.540 | 5.790 | 36,036 | +0.21(+3.76%) |
Aug 19, 2016 | 5.500 | 5.600 | 5.410 | 5.580 | 25,026 | +0.07(+1.27%) |
Aug 18, 2016 | 5.500 | 5.560 | 5.444 | 5.510 | 10,140 | +0.04(+0.73%) |
Aug 17, 2016 | 5.490 | 5.552 | 5.260 | 5.470 | 24,229 | +0.08(+1.48%) |
Aug 16, 2016 | 5.510 | 5.600 | 5.350 | 5.390 | 12,789 | -0.13(-2.36%) |
Aug 15, 2016 | 5.380 | 5.580 | 5.380 | 5.520 | 28,994 | +0.15(+2.79%) |
Aug 12, 2016 | 5.200 | 5.370 | 5.200 | 5.370 | 9,713 | +0.13(+2.48%) |
Aug 11, 2016 | 5.200 | 5.285 | 5.200 | 5.240 | 10,445 | +0.00(+0.00%) |
Aug 10, 2016 | 5.110 | 5.280 | 5.050 | 5.240 | 10,539 | -0.01(-0.19%) |
Aug 09, 2016 | 5.170 | 5.260 | 5.170 | 5.250 | 11,461 | +0.06(+1.16%) |
Aug 08, 2016 | 5.200 | 5.200 | 5.140 | 5.190 | 9,234 | +0.00(+0.00%) |
Aug 05, 2016 | 5.100 | 5.313 | 5.100 | 5.190 | 34,477 | +0.11(+2.17%) |
Aug 04, 2016 | 5.260 | 5.260 | 5.080 | 5.080 | 10,087 | -0.17(-3.22%) |
Aug 03, 2016 | 5.140 | 5.249 | 5.040 | 5.249 | 28,638 | +0.07(+1.33%) |
Aug 02, 2016 | 5.390 | 5.390 | 4.990 | 5.180 | 17,677 | -0.10(-1.89%) |
Aug 01, 2016 | 5.370 | 5.506 | 5.270 | 5.280 | 26,870 | -0.13(-2.40%) |
Jul 29, 2016 | 5.550 | 5.640 | 5.360 | 5.410 | 15,966 | -0.10(-1.81%) |
Jul 28, 2016 | 4.900 | 5.530 | 4.900 | 5.510 | 94,118 | +0.80(+16.99%) |
Jul 27, 2016 | 4.660 | 4.780 | 4.630 | 4.710 | 43,719 | +0.12(+2.61%) |
Jul 26, 2016 | 4.700 | 4.700 | 4.511 | 4.590 | 36,494 | -0.11(-2.34%) |
Jul 25, 2016 | 4.650 | 4.720 | 4.600 | 4.700 | 13,099 | -0.02(-0.42%) |
Jul 22, 2016 | 4.630 | 4.700 | 4.550 | 4.720 | 16,411 | +0.10(+2.16%) |
Jul 21, 2016 | 4.560 | 4.680 | 4.550 | 4.620 | 99,926 | +0.04(+0.87%) |
Jul 20, 2016 | 4.640 | 4.640 | 4.550 | 4.580 | 13,652 | -0.02(-0.43%) |
Jul 19, 2016 | 4.610 | 4.629 | 4.575 | 4.600 | 18,295 | +0.00(+0.00%) |
Jul 18, 2016 | 4.660 | 4.780 | 4.570 | 4.600 | 58,864 | -0.03(-0.65%) |
Jul 15, 2016 | 4.690 | 4.760 | 4.610 | 4.630 | 33,854 | -0.04(-0.86%) |
Jul 14, 2016 | 4.720 | 4.740 | 4.550 | 4.670 | 71,436 | +0.02(+0.43%) |
Jul 13, 2016 | 4.900 | 4.900 | 4.600 | 4.650 | 66,704 | -0.28(-5.68%) |
Jul 12, 2016 | 5.020 | 5.030 | 4.910 | 4.930 | 12,482 | -0.06(-1.20%) |
Jul 11, 2016 | 5.000 | 5.050 | 4.990 | 4.990 | 3,103 | +0.00(+0.00%) |
Jul 08, 2016 | 5.010 | 5.036 | 4.990 | 4.990 | 17,485 | -0.05(-0.99%) |
Jul 07, 2016 | 5.080 | 5.090 | 5.000 | 5.040 | 14,511 | -0.02(-0.40%) |
Jul 05, 2016 | 5.320 | 5.320 | 5.000 | 5.060 | 63,318 | -0.31(-5.77%) |
Jul 01, 2016 | 5.240 | 5.370 | 5.370 | 5.370 | 10,200 | +0.15(+2.87%) |
Jun 30, 2016 | 5.070 | 5.340 | 5.020 | 5.220 | 39,325 | +0.19(+3.78%) |
Jun 29, 2016 | 5.110 | 5.210 | 4.990 | 5.030 | 12,385 | -0.08(-1.57%) |
Jun 28, 2016 | 5.050 | 5.226 | 5.020 | 5.110 | 26,501 | +0.08(+1.59%) |
Jun 27, 2016 | 5.120 | 5.160 | 4.980 | 5.030 | 24,710 | -0.06(-1.18%) |
Jun 24, 2016 | 5.100 | 5.246 | 5.090 | 5.090 | 50,524 | -0.12(-2.30%) |
Jun 23, 2016 | 5.459 | 5.560 | 5.170 | 5.210 | 19,827 | -0.11(-2.07%) |
Jun 22, 2016 | 5.410 | 5.750 | 5.310 | 5.320 | 10,584 | -0.14(-2.56%) |
Jun 21, 2016 | 5.330 | 5.580 | 5.080 | 5.460 | 33,883 | +0.18(+3.41%) |
Jun 20, 2016 | 5.170 | 5.480 | 5.160 | 5.280 | 14,298 | +0.12(+2.33%) |
Jun 17, 2016 | 5.280 | 5.280 | 5.090 | 5.160 | 40,197 | -0.12(-2.27%) |
Jun 16, 2016 | 5.100 | 5.300 | 5.057 | 5.280 | 21,043 | +0.16(+3.13%) |
Jun 15, 2016 | 5.110 | 5.190 | 5.020 | 5.120 | 18,484 | +0.05(+0.99%) |
Jun 14, 2016 | 5.120 | 5.230 | 4.790 | 5.070 | 65,765 | -0.11(-2.12%) |
Jun 13, 2016 | 5.210 | 5.480 | 5.130 | 5.180 | 26,213 | -0.13(-2.45%) |
Jun 10, 2016 | 5.440 | 5.540 | 5.300 | 5.310 | 30,133 | -0.15(-2.75%) |
Jun 09, 2016 | 5.610 | 5.850 | 5.415 | 5.460 | 46,169 | -0.17(-3.02%) |
Jun 08, 2016 | 5.700 | 5.920 | 5.440 | 5.630 | 35,591 | -0.04(-0.71%) |
Jun 07, 2016 | 5.710 | 5.980 | 5.600 | 5.670 | 7,786 | +0.01(+0.18%) |
Jun 06, 2016 | 5.960 | 5.960 | 5.620 | 5.660 | 35,538 | -0.35(-5.82%) |
Jun 03, 2016 | 6.100 | 6.230 | 5.710 | 6.010 | 70,547 | -0.16(-2.59%) |
Jun 02, 2016 | 6.150 | 6.210 | 6.060 | 6.170 | 147,952 | +0.07(+1.15%) |