Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.910 | 5.946 | 5.887 | 5.934 | 4,481,258 | +0.06(+1.00%) |
Aug 30, 2016 | 5.887 | 5.928 | 5.851 | 5.875 | 2,437,800 | +0.04(+0.61%) |
Aug 29, 2016 | 5.804 | 5.851 | 5.798 | 5.840 | 1,543,868 | +0.02(+0.30%) |
Aug 26, 2016 | 5.899 | 5.964 | 5.790 | 5.822 | 4,224,339 | -0.01(-0.20%) |
Aug 25, 2016 | 5.840 | 5.875 | 5.828 | 5.834 | 1,453,037 | +0.00(+0.00%) |
Aug 24, 2016 | 5.857 | 5.879 | 5.828 | 5.834 | 1,259,929 | +0.00(+0.00%) |
Aug 23, 2016 | 5.875 | 5.893 | 5.834 | 5.834 | 1,863,860 | +0.02(+0.30%) |
Aug 22, 2016 | 5.787 | 5.840 | 5.787 | 5.816 | 1,784,584 | -0.02(-0.40%) |
Aug 19, 2016 | 5.816 | 5.860 | 5.781 | 5.840 | 2,276,927 | -0.10(-1.69%) |
Aug 18, 2016 | 5.910 | 5.958 | 5.910 | 5.940 | 2,099,820 | +0.06(+1.00%) |
Aug 17, 2016 | 5.893 | 5.905 | 5.834 | 5.881 | 1,155,017 | -0.04(-0.60%) |
Aug 16, 2016 | 5.922 | 5.961 | 5.913 | 5.916 | 1,710,620 | -0.04(-0.59%) |
Aug 15, 2016 | 5.946 | 5.969 | 5.934 | 5.952 | 2,089,405 | +0.02(+0.40%) |
Aug 12, 2016 | 5.958 | 5.978 | 5.922 | 5.928 | 3,183,027 | +0.00(+0.00%) |
Aug 11, 2016 | 5.905 | 5.949 | 5.905 | 5.928 | 3,841,998 | +0.04(+0.70%) |
Aug 10, 2016 | 5.916 | 5.922 | 5.881 | 5.887 | 2,415,264 | +0.05(+0.81%) |
Aug 09, 2016 | 5.822 | 5.875 | 5.822 | 5.840 | 3,118,445 | +0.08(+1.43%) |
Aug 08, 2016 | 5.763 | 5.781 | 5.748 | 5.757 | 984,232 | +0.01(+0.10%) |
Aug 05, 2016 | 5.728 | 5.757 | 5.710 | 5.751 | 1,901,215 | +0.08(+1.35%) |
Aug 04, 2016 | 5.627 | 5.680 | 5.610 | 5.674 | 2,683,395 | +0.09(+1.69%) |
Aug 03, 2016 | 5.551 | 5.592 | 5.533 | 5.580 | 2,359,495 | +0.00(+0.00%) |
Aug 02, 2016 | 5.615 | 5.627 | 5.551 | 5.580 | 2,185,290 | -0.15(-2.57%) |
Aug 01, 2016 | 5.757 | 5.787 | 5.716 | 5.728 | 1,697,403 | -0.03(-0.51%) |
Jul 29, 2016 | 5.739 | 5.763 | 5.716 | 5.757 | 1,512,484 | +0.04(+0.72%) |
Jul 28, 2016 | 5.698 | 5.728 | 5.669 | 5.716 | 3,260,306 | -0.19(-3.20%) |
Jul 27, 2016 | 5.910 | 5.946 | 5.840 | 5.905 | 6,777,645 | +0.15(+2.56%) |
Jul 26, 2016 | 5.745 | 5.775 | 5.739 | 5.757 | 4,240,258 | +0.01(+0.21%) |
Jul 25, 2016 | 5.751 | 5.761 | 5.719 | 5.745 | 1,259,731 | -0.02(-0.41%) |
Jul 22, 2016 | 5.816 | 5.822 | 5.728 | 5.769 | 4,193,862 | +0.11(+1.98%) |
Jul 21, 2016 | 5.657 | 5.689 | 5.639 | 5.657 | 1,445,347 | -0.04(-0.62%) |
Jul 20, 2016 | 5.710 | 5.716 | 5.683 | 5.692 | 6,469,472 | +0.06(+1.05%) |
Jul 19, 2016 | 5.627 | 5.657 | 5.604 | 5.633 | 1,531,699 | -0.07(-1.24%) |
Jul 18, 2016 | 5.692 | 5.769 | 5.663 | 5.704 | 2,363,855 | -0.03(-0.51%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.698 | 5.733 | 1,573,007 | -0.03(-0.51%) |
Jul 14, 2016 | 5.769 | 5.816 | 5.757 | 5.763 | 2,009,150 | +0.08(+1.35%) |
Jul 13, 2016 | 5.722 | 5.739 | 5.672 | 5.686 | 2,141,070 | -0.08(-1.33%) |
Jul 12, 2016 | 5.834 | 5.851 | 5.757 | 5.763 | 2,827,323 | +0.18(+3.17%) |
Jul 11, 2016 | 5.615 | 5.633 | 5.583 | 5.586 | 1,885,945 | +0.06(+1.07%) |
Jul 08, 2016 | 5.551 | 5.557 | 5.509 | 5.527 | 1,597,161 | +0.12(+2.29%) |
Jul 07, 2016 | 5.415 | 5.462 | 5.383 | 5.403 | 2,288,555 | +0.02(+0.44%) |
Jul 06, 2016 | 5.332 | 5.397 | 5.256 | 5.380 | 4,116,516 | -0.04(-0.65%) |
Jul 05, 2016 | 5.568 | 5.592 | 5.409 | 5.415 | 3,464,269 | -0.25(-4.47%) |
Jul 01, 2016 | 5.722 | 5.669 | 5.669 | 5.669 | 3,013,746 | +0.08(+1.37%) |
Jun 30, 2016 | 5.444 | 5.618 | 5.421 | 5.592 | 5,302,003 | +0.14(+2.49%) |
Jun 29, 2016 | 5.427 | 5.480 | 5.406 | 5.456 | 11,168,817 | +0.29(+5.71%) |
Jun 28, 2016 | 5.167 | 5.179 | 5.093 | 5.161 | 6,854,480 | +0.15(+2.94%) |
Jun 27, 2016 | 5.008 | 5.026 | 4.919 | 5.014 | 5,243,478 | -0.09(-1.85%) |
Jun 24, 2016 | 5.167 | 5.250 | 5.061 | 5.108 | 11,309,995 | -1.09(-17.52%) |
Jun 23, 2016 | 6.123 | 6.199 | 6.058 | 6.194 | 2,018,216 | +0.25(+4.17%) |
Jun 22, 2016 | 5.975 | 5.996 | 5.934 | 5.946 | 2,588,661 | +0.02(+0.30%) |
Jun 21, 2016 | 5.875 | 5.964 | 5.840 | 5.928 | 2,387,171 | +0.10(+1.72%) |
Jun 20, 2016 | 5.863 | 5.875 | 5.819 | 5.828 | 1,787,548 | +0.12(+2.07%) |
Jun 17, 2016 | 5.686 | 5.739 | 5.645 | 5.710 | 3,399,552 | +0.04(+0.73%) |
Jun 16, 2016 | 5.533 | 5.674 | 5.483 | 5.669 | 2,110,022 | +0.04(+0.63%) |
Jun 15, 2016 | 5.651 | 5.686 | 5.618 | 5.633 | 2,536,892 | +0.05(+0.95%) |
Jun 14, 2016 | 5.621 | 5.657 | 5.545 | 5.580 | 2,114,366 | -0.08(-1.36%) |
Jun 13, 2016 | 5.680 | 5.745 | 5.645 | 5.657 | 2,064,069 | -0.08(-1.34%) |
Jun 10, 2016 | 5.798 | 5.816 | 5.707 | 5.733 | 2,442,646 | -0.27(-4.42%) |
Jun 09, 2016 | 6.052 | 6.076 | 5.981 | 5.999 | 1,130,884 | -0.11(-1.74%) |
Jun 08, 2016 | 6.123 | 6.135 | 6.093 | 6.105 | 1,072,747 | -0.01(-0.19%) |
Jun 07, 2016 | 6.117 | 6.143 | 6.108 | 6.117 | 1,429,299 | +0.05(+0.78%) |
Jun 06, 2016 | 6.040 | 6.093 | 6.034 | 6.070 | 1,381,206 | +0.02(+0.39%) |
Jun 03, 2016 | 6.058 | 6.064 | 6.011 | 6.046 | 1,747,091 | -0.02(-0.39%) |
Jun 02, 2016 | 6.052 | 6.076 | 6.028 | 6.070 | 2,196,934 | +0.02(+0.29%) |