Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.990 | 6.070 | 5.950 | 6.000 | 2,514 | -0.03(-0.50%) |
Aug 30, 2016 | 6.060 | 6.120 | 5.970 | 6.030 | 13,519 | -0.07(-1.15%) |
Aug 29, 2016 | 5.970 | 6.240 | 5.930 | 6.100 | 14,694 | +0.11(+1.84%) |
Aug 26, 2016 | 6.070 | 6.070 | 5.960 | 5.990 | 11,522 | -0.13(-2.12%) |
Aug 25, 2016 | 6.000 | 6.140 | 6.000 | 6.120 | 8,583 | -0.05(-0.81%) |
Aug 24, 2016 | 5.911 | 6.190 | 5.911 | 6.170 | 32,619 | +0.17(+2.83%) |
Aug 23, 2016 | 6.060 | 6.060 | 5.990 | 6.000 | 11,268 | +0.00(+0.00%) |
Aug 22, 2016 | 6.060 | 6.060 | 5.980 | 6.000 | 5,306 | -0.02(-0.33%) |
Aug 19, 2016 | 5.890 | 6.120 | 5.890 | 6.020 | 11,731 | +0.08(+1.35%) |
Aug 18, 2016 | 5.920 | 6.090 | 5.850 | 5.940 | 36,495 | +0.04(+0.68%) |
Aug 17, 2016 | 6.000 | 6.000 | 5.872 | 5.900 | 14,295 | -0.17(-2.80%) |
Aug 16, 2016 | 6.070 | 6.210 | 5.920 | 6.070 | 21,244 | -0.03(-0.49%) |
Aug 15, 2016 | 5.830 | 6.110 | 5.830 | 6.100 | 34,715 | +0.23(+3.92%) |
Aug 12, 2016 | 5.910 | 5.920 | 5.830 | 5.870 | 11,851 | -0.05(-0.84%) |
Aug 11, 2016 | 5.901 | 5.950 | 5.840 | 5.920 | 7,283 | +0.09(+1.54%) |
Aug 10, 2016 | 5.940 | 5.940 | 5.820 | 5.830 | 10,574 | -0.03(-0.51%) |
Aug 09, 2016 | 5.910 | 5.950 | 5.830 | 5.860 | 19,162 | -0.04(-0.68%) |
Aug 08, 2016 | 5.980 | 5.980 | 5.900 | 5.900 | 7,563 | +0.01(+0.17%) |
Aug 05, 2016 | 5.860 | 5.920 | 5.860 | 5.890 | 5,922 | +0.02(+0.34%) |
Aug 04, 2016 | 5.912 | 5.980 | 5.790 | 5.870 | 4,381 | +0.01(+0.17%) |
Aug 03, 2016 | 5.890 | 5.910 | 5.800 | 5.860 | 4,903 | +0.04(+0.69%) |
Aug 02, 2016 | 5.900 | 5.920 | 5.780 | 5.820 | 6,561 | -0.09(-1.52%) |
Aug 01, 2016 | 5.810 | 5.944 | 5.780 | 5.910 | 4,689 | +0.09(+1.55%) |
Jul 29, 2016 | 5.890 | 6.070 | 5.810 | 5.820 | 9,298 | -0.09(-1.52%) |
Jul 28, 2016 | 5.920 | 6.050 | 5.900 | 5.910 | 3,105 | -0.04(-0.67%) |
Jul 27, 2016 | 6.000 | 6.000 | 5.900 | 5.950 | 4,479 | -0.07(-1.16%) |
Jul 26, 2016 | 5.985 | 6.110 | 5.985 | 6.020 | 2,616 | -0.09(-1.47%) |
Jul 25, 2016 | 6.070 | 6.120 | 5.875 | 6.110 | 14,455 | +0.07(+1.16%) |
Jul 22, 2016 | 6.060 | 6.101 | 6.010 | 6.040 | 5,442 | -0.06(-0.98%) |
Jul 21, 2016 | 6.160 | 6.190 | 6.100 | 6.100 | 2,749 | -0.06(-0.97%) |
Jul 20, 2016 | 6.189 | 6.189 | 6.105 | 6.160 | 4,078 | +0.07(+1.15%) |
Jul 19, 2016 | 5.950 | 6.140 | 5.950 | 6.090 | 9,881 | +0.19(+3.22%) |
Jul 18, 2016 | 5.990 | 6.100 | 5.850 | 5.900 | 16,134 | -0.07(-1.17%) |
Jul 15, 2016 | 5.854 | 6.040 | 5.854 | 5.970 | 8,741 | +0.09(+1.53%) |
Jul 14, 2016 | 5.935 | 6.000 | 5.870 | 5.880 | 8,403 | -0.02(-0.34%) |
Jul 13, 2016 | 5.850 | 5.970 | 5.840 | 5.900 | 10,837 | +0.00(+0.00%) |
Jul 12, 2016 | 5.910 | 5.960 | 5.800 | 5.900 | 12,198 | +0.08(+1.37%) |
Jul 11, 2016 | 5.790 | 5.950 | 5.790 | 5.820 | 25,318 | +0.03(+0.52%) |
Jul 08, 2016 | 5.800 | 5.870 | 5.700 | 5.790 | 9,350 | +0.09(+1.58%) |
Jul 07, 2016 | 5.720 | 5.900 | 5.700 | 5.700 | 20,275 | -0.09(-1.55%) |
Jul 05, 2016 | 5.930 | 5.990 | 5.710 | 5.790 | 13,030 | -0.19(-3.18%) |
Jul 01, 2016 | 6.030 | 5.980 | 5.980 | 5.980 | 12,400 | +0.14(+2.40%) |
Jun 30, 2016 | 5.900 | 6.000 | 5.770 | 5.840 | 22,530 | -0.02(-0.34%) |
Jun 29, 2016 | 5.720 | 5.980 | 5.700 | 5.860 | 22,627 | +0.17(+2.99%) |
Jun 28, 2016 | 5.440 | 5.700 | 5.440 | 5.690 | 42,436 | +0.27(+4.98%) |
Jun 27, 2016 | 5.680 | 5.710 | 5.400 | 5.420 | 33,134 | -0.27(-4.75%) |
Jun 24, 2016 | 5.700 | 5.860 | 5.650 | 5.690 | 10,834 | -0.16(-2.74%) |
Jun 23, 2016 | 5.830 | 5.940 | 5.830 | 5.850 | 13,372 | +0.05(+0.86%) |
Jun 22, 2016 | 5.850 | 6.050 | 5.760 | 5.800 | 14,365 | -0.11(-1.86%) |
Jun 21, 2016 | 5.940 | 5.960 | 5.830 | 5.910 | 7,747 | -0.11(-1.83%) |
Jun 20, 2016 | 6.210 | 6.210 | 6.010 | 6.020 | 6,043 | -0.06(-0.99%) |
Jun 17, 2016 | 5.670 | 6.250 | 5.670 | 6.080 | 52,248 | +0.39(+6.85%) |
Jun 16, 2016 | 5.680 | 5.690 | 5.660 | 5.690 | 5,264 | +0.01(+0.18%) |
Jun 15, 2016 | 5.750 | 5.880 | 5.650 | 5.680 | 8,698 | +0.00(+0.00%) |
Jun 14, 2016 | 5.660 | 5.860 | 5.660 | 5.680 | 8,813 | +0.01(+0.18%) |
Jun 13, 2016 | 5.930 | 6.240 | 5.670 | 5.670 | 45,367 | -0.33(-5.50%) |
Jun 10, 2016 | 6.020 | 6.170 | 5.920 | 6.000 | 14,949 | -0.09(-1.48%) |
Jun 09, 2016 | 6.150 | 6.150 | 6.050 | 6.090 | 9,641 | -0.05(-0.81%) |
Jun 08, 2016 | 6.110 | 6.250 | 6.110 | 6.140 | 6,661 | -0.01(-0.16%) |
Jun 07, 2016 | 5.890 | 6.210 | 5.890 | 6.150 | 10,091 | +0.21(+3.54%) |
Jun 06, 2016 | 5.880 | 5.950 | 5.880 | 5.940 | 16,810 | +0.04(+0.68%) |
Jun 03, 2016 | 6.070 | 6.070 | 5.880 | 5.900 | 12,666 | -0.06(-1.01%) |
Jun 02, 2016 | 6.230 | 6.230 | 5.900 | 5.960 | 14,664 | -0.11(-1.81%) |