Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.145 | 6.161 | 6.065 | 6.129 | 11,679 | -0.01(-0.10%) |
Aug 30, 2016 | 6.241 | 6.241 | 6.129 | 6.136 | 14,112 | -0.07(-1.05%) |
Aug 29, 2016 | 6.153 | 6.233 | 6.153 | 6.201 | 15,610 | -0.08(-1.27%) |
Aug 26, 2016 | 6.260 | 6.289 | 6.257 | 6.281 | 2,928 | -0.01(-0.13%) |
Aug 25, 2016 | 6.265 | 6.289 | 6.257 | 6.289 | 24,285 | +0.06(+0.90%) |
Aug 24, 2016 | 6.233 | 6.257 | 6.225 | 6.233 | 25,202 | +0.01(+0.13%) |
Aug 23, 2016 | 6.145 | 6.257 | 6.129 | 6.225 | 49,019 | +0.10(+1.56%) |
Aug 22, 2016 | 6.249 | 6.249 | 6.022 | 6.129 | 221,249 | -0.09(-1.45%) |
Aug 19, 2016 | 6.169 | 6.241 | 6.010 | 6.219 | 48,162 | +0.04(+0.68%) |
Aug 18, 2016 | 6.113 | 6.177 | 6.113 | 6.177 | 37,571 | +0.06(+0.91%) |
Aug 17, 2016 | 6.137 | 6.153 | 6.119 | 6.121 | 14,503 | -0.03(-0.45%) |
Aug 16, 2016 | 6.089 | 6.209 | 6.057 | 6.149 | 28,208 | -0.02(-0.32%) |
Aug 15, 2016 | 6.002 | 6.177 | 6.002 | 6.169 | 47,695 | +0.14(+2.25%) |
Aug 12, 2016 | 5.994 | 6.034 | 5.898 | 6.034 | 138,521 | +0.05(+0.80%) |
Aug 11, 2016 | 6.137 | 6.153 | 5.970 | 5.986 | 74,344 | -0.14(-2.34%) |
Aug 10, 2016 | 6.137 | 6.177 | 6.065 | 6.129 | 32,814 | +0.07(+1.18%) |
Aug 09, 2016 | 6.065 | 6.202 | 6.034 | 6.057 | 86,658 | +0.03(+0.53%) |
Aug 08, 2016 | 5.970 | 6.057 | 5.930 | 6.026 | 56,159 | +0.13(+2.16%) |
Aug 05, 2016 | 5.978 | 5.978 | 5.874 | 5.898 | 31,371 | -0.06(-0.94%) |
Aug 04, 2016 | 5.970 | 5.970 | 5.922 | 5.954 | 26,845 | +0.05(+0.81%) |
Aug 03, 2016 | 5.851 | 5.978 | 5.851 | 5.906 | 23,775 | -0.02(-0.27%) |
Aug 02, 2016 | 5.890 | 5.946 | 5.834 | 5.922 | 22,823 | -0.06(-0.93%) |
Aug 01, 2016 | 5.930 | 5.978 | 5.922 | 5.978 | 30,419 | +0.07(+1.21%) |
Jul 29, 2016 | 5.930 | 5.930 | 5.803 | 5.906 | 19,411 | +0.01(+0.14%) |
Jul 28, 2016 | 5.946 | 5.954 | 5.882 | 5.898 | 18,701 | -0.03(-0.54%) |
Jul 27, 2016 | 5.922 | 5.970 | 5.898 | 5.930 | 25,926 | +0.06(+0.95%) |
Jul 26, 2016 | 5.723 | 5.970 | 5.699 | 5.874 | 75,695 | +0.17(+2.93%) |
Jul 25, 2016 | 5.635 | 5.739 | 5.635 | 5.707 | 111,379 | +0.15(+2.73%) |
Jul 22, 2016 | 5.579 | 5.579 | 5.554 | 5.555 | 6,357 | +0.01(+0.14%) |
Jul 21, 2016 | 5.571 | 5.587 | 5.539 | 5.547 | 27,993 | +0.04(+0.72%) |
Jul 20, 2016 | 5.531 | 5.539 | 5.432 | 5.508 | 15,916 | -0.01(-0.14%) |
Jul 19, 2016 | 5.531 | 5.563 | 5.492 | 5.515 | 25,283 | -0.02(-0.29%) |
Jul 18, 2016 | 5.555 | 5.571 | 5.531 | 5.531 | 10,197 | +0.02(+0.29%) |
Jul 15, 2016 | 5.579 | 5.579 | 5.508 | 5.515 | 5,795 | -0.02(-0.34%) |
Jul 14, 2016 | 5.563 | 5.563 | 5.501 | 5.534 | 11,943 | +0.03(+0.48%) |
Jul 13, 2016 | 5.531 | 5.547 | 5.484 | 5.508 | 27,015 | +0.00(+0.00%) |
Jul 12, 2016 | 5.595 | 5.610 | 5.476 | 5.508 | 82,357 | -0.08(-1.43%) |
Jul 11, 2016 | 5.547 | 5.587 | 5.484 | 5.587 | 46,458 | +0.09(+1.59%) |
Jul 08, 2016 | 5.484 | 5.515 | 5.484 | 5.500 | 12,766 | +0.02(+0.29%) |
Jul 07, 2016 | 5.372 | 5.515 | 5.359 | 5.484 | 19,551 | +0.14(+2.69%) |
Jul 05, 2016 | 5.292 | 5.356 | 5.292 | 5.340 | 28,573 | +0.04(+0.75%) |
Jul 01, 2016 | 5.340 | 5.300 | 5.300 | 5.300 | 3,763 | +0.02(+0.30%) |
Jun 30, 2016 | 5.213 | 5.308 | 5.190 | 5.284 | 31,515 | -0.01(-0.15%) |
Jun 29, 2016 | 5.237 | 5.292 | 5.237 | 5.292 | 7,984 | +0.03(+0.61%) |
Jun 28, 2016 | 5.237 | 5.332 | 5.197 | 5.260 | 28,461 | +0.08(+1.54%) |
Jun 27, 2016 | 5.221 | 5.221 | 5.149 | 5.181 | 11,195 | -0.14(-2.55%) |
Jun 24, 2016 | 5.308 | 5.428 | 5.308 | 5.316 | 3,975 | -0.18(-3.33%) |
Jun 23, 2016 | 5.436 | 5.500 | 5.436 | 5.500 | 1,697 | +0.10(+1.76%) |
Jun 22, 2016 | 5.452 | 5.452 | 5.404 | 5.404 | 3,397 | -0.05(-0.87%) |
Jun 21, 2016 | 5.452 | 5.452 | 5.388 | 5.452 | 13,776 | +0.09(+1.63%) |
Jun 20, 2016 | 5.452 | 5.476 | 5.356 | 5.364 | 55,450 | +0.09(+1.66%) |
Jun 17, 2016 | 5.356 | 5.356 | 5.268 | 5.276 | 9,506 | -0.03(-0.60%) |
Jun 16, 2016 | 5.348 | 5.416 | 5.284 | 5.308 | 60,460 | -0.14(-2.49%) |
Jun 15, 2016 | 5.428 | 5.500 | 5.420 | 5.444 | 10,668 | +0.05(+0.89%) |
Jun 14, 2016 | 5.340 | 5.396 | 5.324 | 5.396 | 24,632 | +0.05(+0.89%) |
Jun 13, 2016 | 5.388 | 5.428 | 5.348 | 5.348 | 41,699 | -0.04(-0.74%) |
Jun 10, 2016 | 5.500 | 5.500 | 5.384 | 5.388 | 13,506 | -0.10(-1.89%) |
Jun 09, 2016 | 5.500 | 5.500 | 5.464 | 5.492 | 17,207 | +0.00(+0.02%) |
Jun 08, 2016 | 5.492 | 5.539 | 5.452 | 5.490 | 21,844 | -0.05(-0.88%) |
Jun 07, 2016 | 5.539 | 5.539 | 5.500 | 5.539 | 2,751 | +0.02(+0.29%) |
Jun 06, 2016 | 5.523 | 5.579 | 5.469 | 5.523 | 18,778 | +0.05(+0.87%) |
Jun 03, 2016 | 5.444 | 5.547 | 5.420 | 5.476 | 11,587 | -0.01(-0.15%) |
Jun 02, 2016 | 5.476 | 5.492 | 5.436 | 5.484 | 15,417 | -0.02(-0.29%) |