Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.090 | 6.105 | 5.930 | 5.960 | 60,498 | -0.13(-2.13%) |
Aug 30, 2016 | 6.090 | 6.140 | 6.070 | 6.090 | 66,658 | +0.01(+0.16%) |
Aug 29, 2016 | 6.050 | 6.140 | 5.961 | 6.080 | 48,579 | +0.05(+0.83%) |
Aug 26, 2016 | 5.840 | 6.140 | 5.820 | 6.030 | 51,087 | +0.15(+2.55%) |
Aug 25, 2016 | 6.110 | 6.150 | 5.820 | 5.880 | 156,382 | -0.22(-3.61%) |
Aug 24, 2016 | 6.220 | 6.230 | 6.070 | 6.100 | 78,691 | -0.05(-0.81%) |
Aug 23, 2016 | 6.130 | 6.330 | 6.130 | 6.150 | 34,057 | +0.02(+0.33%) |
Aug 22, 2016 | 6.300 | 6.400 | 6.005 | 6.130 | 47,919 | -0.21(-3.31%) |
Aug 19, 2016 | 6.340 | 6.500 | 6.320 | 6.340 | 151,020 | -0.02(-0.31%) |
Aug 18, 2016 | 6.425 | 6.425 | 6.345 | 6.360 | 59,583 | -0.06(-0.93%) |
Aug 17, 2016 | 6.560 | 6.570 | 6.380 | 6.420 | 47,594 | -0.13(-1.98%) |
Aug 16, 2016 | 6.420 | 6.581 | 6.370 | 6.550 | 64,636 | +0.13(+2.02%) |
Aug 15, 2016 | 6.560 | 6.560 | 6.380 | 6.420 | 140,471 | -0.02(-0.31%) |
Aug 12, 2016 | 6.340 | 6.510 | 6.330 | 6.440 | 119,466 | +0.10(+1.58%) |
Aug 11, 2016 | 6.280 | 6.360 | 6.190 | 6.340 | 120,222 | +0.08(+1.28%) |
Aug 10, 2016 | 6.150 | 6.300 | 6.000 | 6.260 | 198,934 | +0.07(+1.13%) |
Aug 09, 2016 | 6.050 | 6.190 | 6.030 | 6.190 | 83,055 | +0.17(+2.82%) |
Aug 08, 2016 | 5.620 | 6.030 | 5.620 | 6.020 | 95,876 | +0.43(+7.69%) |
Aug 05, 2016 | 5.680 | 6.070 | 5.590 | 5.590 | 313,204 | -0.03(-0.53%) |
Aug 04, 2016 | 5.700 | 5.780 | 5.550 | 5.620 | 117,648 | -0.17(-2.94%) |
Aug 03, 2016 | 5.730 | 5.800 | 5.640 | 5.790 | 77,992 | +0.13(+2.30%) |
Aug 02, 2016 | 5.660 | 5.710 | 5.620 | 5.660 | 47,808 | +0.00(+0.00%) |
Aug 01, 2016 | 5.600 | 5.700 | 5.570 | 5.660 | 35,687 | +0.01(+0.18%) |
Jul 29, 2016 | 5.740 | 5.750 | 5.600 | 5.650 | 73,173 | -0.07(-1.22%) |
Jul 28, 2016 | 5.700 | 5.800 | 5.580 | 5.720 | 54,330 | +0.06(+1.06%) |
Jul 27, 2016 | 5.650 | 5.670 | 5.530 | 5.660 | 46,593 | +0.04(+0.71%) |
Jul 26, 2016 | 5.340 | 5.670 | 5.260 | 5.620 | 76,088 | +0.28(+5.24%) |
Jul 25, 2016 | 5.360 | 5.380 | 5.280 | 5.340 | 39,781 | +0.02(+0.38%) |
Jul 22, 2016 | 5.180 | 5.350 | 5.170 | 5.320 | 26,104 | +0.13(+2.50%) |
Jul 21, 2016 | 5.230 | 5.370 | 5.170 | 5.190 | 58,193 | -0.08(-1.52%) |
Jul 20, 2016 | 5.260 | 5.380 | 5.150 | 5.270 | 50,523 | +0.02(+0.38%) |
Jul 19, 2016 | 5.450 | 5.450 | 5.240 | 5.250 | 39,275 | -0.23(-4.20%) |
Jul 18, 2016 | 5.440 | 5.590 | 5.430 | 5.480 | 96,566 | -0.04(-0.72%) |
Jul 15, 2016 | 5.660 | 5.700 | 5.500 | 5.520 | 71,993 | -0.08(-1.43%) |
Jul 14, 2016 | 5.800 | 5.900 | 5.590 | 5.600 | 123,356 | -0.20(-3.45%) |
Jul 13, 2016 | 6.030 | 6.260 | 5.790 | 5.800 | 250,678 | -0.20(-3.33%) |
Jul 12, 2016 | 5.800 | 6.080 | 5.710 | 6.000 | 130,090 | +0.20(+3.45%) |
Jul 11, 2016 | 5.780 | 5.840 | 5.710 | 5.800 | 42,427 | +0.04(+0.69%) |
Jul 08, 2016 | 5.580 | 5.830 | 5.550 | 5.760 | 53,863 | +0.21(+3.78%) |
Jul 07, 2016 | 5.560 | 5.570 | 5.402 | 5.550 | 57,659 | +0.03(+0.54%) |
Jul 06, 2016 | 5.380 | 5.540 | 5.280 | 5.520 | 78,521 | +0.09(+1.66%) |
Jul 05, 2016 | 5.330 | 5.450 | 5.240 | 5.430 | 59,681 | +0.00(+0.00%) |
Jul 01, 2016 | 5.290 | 5.430 | 5.430 | 5.430 | 54,300 | +0.12(+2.26%) |
Jun 30, 2016 | 5.030 | 5.320 | 5.005 | 5.310 | 86,094 | +0.21(+4.12%) |
Jun 29, 2016 | 5.070 | 5.140 | 4.920 | 5.100 | 67,053 | +0.15(+3.03%) |
Jun 28, 2016 | 5.030 | 5.080 | 4.900 | 4.950 | 92,163 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.030 | 4.800 | 5.000 | 109,005 | -0.06(-1.19%) |
Jun 24, 2016 | 5.090 | 5.270 | 4.930 | 5.060 | 194,598 | -0.42(-7.66%) |
Jun 23, 2016 | 5.220 | 5.490 | 5.220 | 5.480 | 57,791 | +0.31(+6.00%) |
Jun 22, 2016 | 5.250 | 5.300 | 5.140 | 5.170 | 28,681 | -0.10(-1.90%) |
Jun 21, 2016 | 5.350 | 5.350 | 5.110 | 5.270 | 33,492 | -0.09(-1.68%) |
Jun 20, 2016 | 5.280 | 5.430 | 5.250 | 5.360 | 34,004 | +0.12(+2.29%) |
Jun 17, 2016 | 5.350 | 5.600 | 5.210 | 5.240 | 117,039 | -0.10(-1.87%) |
Jun 16, 2016 | 5.090 | 5.400 | 4.955 | 5.340 | 97,980 | +0.23(+4.50%) |
Jun 15, 2016 | 5.170 | 5.350 | 5.050 | 5.110 | 140,336 | -0.03(-0.58%) |
Jun 14, 2016 | 4.920 | 5.150 | 4.850 | 5.140 | 39,342 | +0.23(+4.68%) |
Jun 13, 2016 | 4.960 | 4.990 | 4.870 | 4.910 | 30,714 | -0.04(-0.81%) |
Jun 10, 2016 | 5.070 | 5.070 | 4.880 | 4.950 | 33,140 | -0.16(-3.13%) |
Jun 09, 2016 | 5.210 | 5.210 | 5.030 | 5.110 | 51,564 | -0.13(-2.48%) |
Jun 08, 2016 | 5.030 | 5.250 | 5.000 | 5.240 | 39,572 | +0.23(+4.59%) |
Jun 07, 2016 | 5.000 | 5.110 | 4.970 | 5.010 | 38,499 | +0.02(+0.40%) |
Jun 06, 2016 | 4.780 | 5.050 | 4.770 | 4.990 | 160,263 | +0.23(+4.83%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.730 | 4.760 | 133,146 | -0.23(-4.61%) |
Jun 02, 2016 | 4.920 | 5.030 | 4.800 | 4.990 | 94,109 | +0.06(+1.22%) |