Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.070 | 6.080 | 6.020 | 6.055 | 33,539 | -0.06(-0.90%) |
Aug 30, 2016 | 6.110 | 6.120 | 6.070 | 6.110 | 51,486 | -0.04(-0.65%) |
Aug 29, 2016 | 6.140 | 6.170 | 6.110 | 6.150 | 100,066 | +0.05(+0.82%) |
Aug 26, 2016 | 6.170 | 6.170 | 6.050 | 6.100 | 39,049 | -0.25(-3.94%) |
Aug 25, 2016 | 6.360 | 6.370 | 6.310 | 6.350 | 32,447 | -0.02(-0.31%) |
Aug 24, 2016 | 6.410 | 6.420 | 6.370 | 6.370 | 26,532 | -0.08(-1.24%) |
Aug 23, 2016 | 6.480 | 6.480 | 6.410 | 6.450 | 24,603 | +0.06(+0.95%) |
Aug 22, 2016 | 6.380 | 6.390 | 6.330 | 6.389 | 22,977 | -0.02(-0.33%) |
Aug 19, 2016 | 6.340 | 6.410 | 6.340 | 6.410 | 19,950 | -0.03(-0.47%) |
Aug 18, 2016 | 6.409 | 6.440 | 6.400 | 6.440 | 20,355 | +0.12(+1.90%) |
Aug 17, 2016 | 6.300 | 6.350 | 6.300 | 6.320 | 13,901 | -0.12(-1.86%) |
Aug 16, 2016 | 6.420 | 6.470 | 6.420 | 6.440 | 44,884 | -0.06(-1.00%) |
Aug 15, 2016 | 6.490 | 6.520 | 6.475 | 6.505 | 60,347 | +0.12(+1.80%) |
Aug 12, 2016 | 6.430 | 6.440 | 6.360 | 6.390 | 60,667 | -0.00(-0.08%) |
Aug 11, 2016 | 6.340 | 6.410 | 6.340 | 6.395 | 93,975 | +0.22(+3.56%) |
Aug 10, 2016 | 6.180 | 6.200 | 6.150 | 6.175 | 48,819 | +0.08(+1.23%) |
Aug 09, 2016 | 6.040 | 6.120 | 6.040 | 6.100 | 51,990 | +0.21(+3.57%) |
Aug 08, 2016 | 5.920 | 5.930 | 5.890 | 5.890 | 26,256 | -0.03(-0.42%) |
Aug 05, 2016 | 5.840 | 5.930 | 5.840 | 5.915 | 37,178 | +0.12(+1.98%) |
Aug 04, 2016 | 5.790 | 5.840 | 5.780 | 5.800 | 252,833 | +0.02(+0.35%) |
Aug 03, 2016 | 5.795 | 5.800 | 5.770 | 5.780 | 32,689 | -0.10(-1.70%) |
Aug 02, 2016 | 5.930 | 5.930 | 5.830 | 5.880 | 55,316 | -0.02(-0.34%) |
Aug 01, 2016 | 5.910 | 5.940 | 5.900 | 5.900 | 39,486 | -0.09(-1.58%) |
Jul 29, 2016 | 5.985 | 6.020 | 5.980 | 5.995 | 20,109 | +0.08(+1.44%) |
Jul 28, 2016 | 5.890 | 5.910 | 5.860 | 5.910 | 27,085 | -0.02(-0.34%) |
Jul 27, 2016 | 5.904 | 5.930 | 5.840 | 5.930 | 37,019 | +0.00(+0.00%) |
Jul 26, 2016 | 5.900 | 5.940 | 5.890 | 5.930 | 64,941 | -0.01(-0.17%) |
Jul 25, 2016 | 5.980 | 5.980 | 5.930 | 5.940 | 37,913 | -0.01(-0.17%) |
Jul 22, 2016 | 5.950 | 5.960 | 5.920 | 5.950 | 53,697 | -0.07(-1.16%) |
Jul 21, 2016 | 6.035 | 6.060 | 6.000 | 6.020 | 62,922 | -0.05(-0.82%) |
Jul 20, 2016 | 6.050 | 6.110 | 6.020 | 6.070 | 44,173 | +0.05(+0.91%) |
Jul 19, 2016 | 6.010 | 6.020 | 5.980 | 6.015 | 97,553 | -0.01(-0.24%) |
Jul 18, 2016 | 6.000 | 6.050 | 6.000 | 6.030 | 74,150 | -0.01(-0.25%) |
Jul 15, 2016 | 6.070 | 6.070 | 6.010 | 6.045 | 19,792 | +0.01(+0.17%) |
Jul 14, 2016 | 6.070 | 6.070 | 6.010 | 6.035 | 30,344 | -0.03(-0.49%) |
Jul 13, 2016 | 6.080 | 6.100 | 6.040 | 6.065 | 113,904 | +0.06(+0.92%) |
Jul 12, 2016 | 6.000 | 6.050 | 5.990 | 6.010 | 132,401 | +0.06(+1.01%) |
Jul 11, 2016 | 5.960 | 6.010 | 5.950 | 5.950 | 36,637 | +0.12(+1.97%) |
Jul 08, 2016 | 5.740 | 5.803 | 5.835 | 56,948 | +0.09(+1.66%) | |
Jul 07, 2016 | 5.780 | 5.780 | 5.700 | 5.740 | 61,539 | -0.04(-0.69%) |
Jul 05, 2016 | 5.835 | 5.850 | 5.762 | 5.780 | 41,917 | -0.13(-2.28%) |
Jul 01, 2016 | 5.915 | 5.915 | 5.915 | 0 | +0.13(+2.25%) | |
Jun 30, 2016 | 5.720 | 5.810 | 5.720 | 5.785 | 87,861 | +0.04(+0.61%) |
Jun 29, 2016 | 5.690 | 5.760 | 5.690 | 5.750 | 57,979 | +0.10(+1.77%) |
Jun 28, 2016 | 5.580 | 5.690 | 5.580 | 5.650 | 183,140 | +0.18(+3.29%) |
Jun 27, 2016 | 5.545 | 5.550 | 5.460 | 5.470 | 197,100 | -0.23(-4.04%) |
Jun 24, 2016 | 5.790 | 5.830 | 5.550 | 5.700 | 119,864 | -0.52(-8.36%) |
Jun 23, 2016 | 6.230 | 6.240 | 6.200 | 6.220 | 63,967 | +0.20(+3.32%) |
Jun 22, 2016 | 6.103 | 6.103 | 6.020 | 6.020 | 96,940 | +0.01(+0.25%) |
Jun 21, 2016 | 5.957 | 6.030 | 5.957 | 6.005 | 103,649 | -0.04(-0.74%) |
Jun 20, 2016 | 6.050 | 6.072 | 6.030 | 6.050 | 96,573 | +0.20(+3.42%) |
Jun 17, 2016 | 5.780 | 5.860 | 5.780 | 5.850 | 127,304 | +0.12(+2.18%) |
Jun 16, 2016 | 5.730 | 5.732 | 5.624 | 5.725 | 85,940 | -0.15(-2.63%) |
Jun 15, 2016 | 5.850 | 5.920 | 5.850 | 5.880 | 122,497 | +0.09(+1.55%) |
Jun 14, 2016 | 5.770 | 5.810 | 5.770 | 5.790 | 332,108 | -0.05(-0.86%) |
Jun 13, 2016 | 5.820 | 5.890 | 5.820 | 5.840 | 50,283 | -0.04(-0.60%) |
Jun 10, 2016 | 5.970 | 5.970 | 5.850 | 5.875 | 37,500 | -0.25(-4.00%) |
Jun 09, 2016 | 6.120 | 6.120 | 6.080 | 6.120 | 27,793 | -0.12(-1.92%) |
Jun 08, 2016 | 6.240 | 6.260 | 6.220 | 6.240 | 26,528 | -0.01(-0.13%) |
Jun 07, 2016 | 6.260 | 6.260 | 6.230 | 6.248 | 93,044 | +0.04(+0.69%) |
Jun 06, 2016 | 6.194 | 6.210 | 6.160 | 6.205 | 38,766 | +0.04(+0.65%) |
Jun 03, 2016 | 6.130 | 6.170 | 6.080 | 6.165 | 75,232 | +0.17(+2.75%) |
Jun 02, 2016 | 6.020 | 6.040 | 5.990 | 6.000 | 41,227 | -0.02(-0.33%) |