Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.918 | 5.972 | 5.851 | 5.939 | 822,083 | -0.04(-0.67%) |
Aug 30, 2016 | 5.905 | 5.986 | 5.865 | 5.979 | 739,695 | +0.11(+1.95%) |
Aug 29, 2016 | 5.737 | 5.871 | 5.697 | 5.865 | 1,185,054 | +0.11(+1.87%) |
Aug 26, 2016 | 5.871 | 5.969 | 5.690 | 5.757 | 1,344,732 | -0.01(-0.23%) |
Aug 25, 2016 | 5.918 | 5.966 | 5.737 | 5.771 | 2,896,519 | -0.48(-7.64%) |
Aug 24, 2016 | 6.356 | 6.396 | 6.241 | 6.248 | 712,141 | -0.10(-1.59%) |
Aug 23, 2016 | 6.188 | 6.349 | 6.188 | 6.349 | 948,821 | +0.19(+3.06%) |
Aug 22, 2016 | 6.066 | 6.161 | 6.027 | 6.161 | 615,913 | +0.09(+1.55%) |
Aug 19, 2016 | 6.053 | 6.087 | 6.026 | 6.066 | 698,794 | -0.06(-0.99%) |
Aug 18, 2016 | 6.060 | 6.134 | 6.053 | 6.127 | 731,280 | +0.05(+0.77%) |
Aug 17, 2016 | 6.033 | 6.083 | 5.979 | 6.080 | 723,572 | -0.05(-0.88%) |
Aug 16, 2016 | 6.161 | 6.161 | 6.093 | 6.134 | 505,715 | -0.03(-0.44%) |
Aug 15, 2016 | 6.053 | 6.188 | 6.026 | 6.161 | 1,014,835 | +0.14(+2.35%) |
Aug 12, 2016 | 5.992 | 6.067 | 5.979 | 6.019 | 720,569 | +0.12(+2.05%) |
Aug 11, 2016 | 5.885 | 5.939 | 5.851 | 5.898 | 459,979 | -0.01(-0.11%) |
Aug 10, 2016 | 5.979 | 5.986 | 5.885 | 5.905 | 444,266 | -0.03(-0.57%) |
Aug 09, 2016 | 6.013 | 6.031 | 5.918 | 5.939 | 537,533 | -0.07(-1.23%) |
Aug 08, 2016 | 5.912 | 6.026 | 5.898 | 6.013 | 581,595 | +0.13(+2.17%) |
Aug 05, 2016 | 5.784 | 5.885 | 5.771 | 5.885 | 633,626 | +0.09(+1.51%) |
Aug 04, 2016 | 5.824 | 5.892 | 5.791 | 5.797 | 517,856 | +0.07(+1.17%) |
Aug 03, 2016 | 5.636 | 5.730 | 5.629 | 5.730 | 766,718 | +0.08(+1.43%) |
Aug 02, 2016 | 5.670 | 5.750 | 5.616 | 5.649 | 1,016,006 | +0.00(+0.00%) |
Aug 01, 2016 | 5.804 | 5.804 | 5.629 | 5.649 | 1,513,452 | -0.17(-3.00%) |
Jul 29, 2016 | 5.797 | 5.838 | 5.754 | 5.824 | 728,906 | +0.01(+0.23%) |
Jul 28, 2016 | 5.865 | 5.871 | 5.717 | 5.811 | 2,003,254 | -0.13(-2.26%) |
Jul 27, 2016 | 6.114 | 6.161 | 5.918 | 5.945 | 1,566,151 | -0.09(-1.45%) |
Jul 26, 2016 | 6.006 | 6.046 | 5.969 | 6.033 | 1,373,986 | -0.05(-0.88%) |
Jul 25, 2016 | 6.100 | 6.151 | 6.033 | 6.087 | 2,393,295 | +0.13(+2.26%) |
Jul 22, 2016 | 6.026 | 6.026 | 5.918 | 5.952 | 693,142 | -0.05(-0.90%) |
Jul 21, 2016 | 6.013 | 6.113 | 5.999 | 6.006 | 686,545 | +0.01(+0.11%) |
Jul 20, 2016 | 5.898 | 6.032 | 5.865 | 5.999 | 823,749 | +0.06(+1.02%) |
Jul 19, 2016 | 5.945 | 5.979 | 5.892 | 5.939 | 517,368 | -0.06(-1.01%) |
Jul 18, 2016 | 5.905 | 5.999 | 5.878 | 5.999 | 668,398 | +0.09(+1.59%) |
Jul 15, 2016 | 5.918 | 5.945 | 5.892 | 5.905 | 775,388 | -0.07(-1.13%) |
Jul 14, 2016 | 5.979 | 6.019 | 5.885 | 5.972 | 644,957 | +0.01(+0.11%) |
Jul 13, 2016 | 6.087 | 6.107 | 5.932 | 5.966 | 635,275 | -0.07(-1.22%) |
Jul 12, 2016 | 5.992 | 6.053 | 5.972 | 6.040 | 1,231,415 | +0.06(+1.01%) |
Jul 11, 2016 | 5.939 | 5.986 | 5.912 | 5.979 | 786,480 | +0.12(+2.07%) |
Jul 08, 2016 | 5.757 | 5.871 | 5.723 | 5.858 | 930,232 | +0.11(+1.99%) |
Jul 07, 2016 | 5.885 | 5.925 | 5.703 | 5.744 | 979,658 | -0.15(-2.51%) |
Jul 06, 2016 | 5.918 | 5.945 | 5.737 | 5.892 | 1,334,820 | -0.11(-1.79%) |
Jul 05, 2016 | 6.073 | 6.080 | 5.878 | 5.999 | 1,697,085 | -0.28(-4.39%) |
Jul 01, 2016 | 6.201 | 6.275 | 6.275 | 6.275 | 1,034,561 | +0.11(+1.74%) |
Jun 30, 2016 | 6.241 | 6.248 | 6.090 | 6.167 | 614,071 | -0.06(-0.97%) |
Jun 29, 2016 | 6.228 | 6.295 | 6.201 | 6.228 | 873,377 | +0.09(+1.53%) |
Jun 28, 2016 | 6.026 | 6.171 | 5.955 | 6.134 | 1,257,705 | +0.22(+3.75%) |
Jun 27, 2016 | 5.992 | 6.006 | 5.858 | 5.912 | 1,389,836 | -0.16(-2.66%) |
Jun 24, 2016 | 6.046 | 6.167 | 6.033 | 6.073 | 1,610,814 | -0.40(-6.23%) |
Jun 23, 2016 | 6.497 | 6.510 | 6.369 | 6.477 | 1,081,031 | +0.13(+2.12%) |
Jun 22, 2016 | 6.396 | 6.409 | 6.309 | 6.342 | 734,134 | -0.03(-0.53%) |
Jun 21, 2016 | 6.322 | 6.393 | 6.241 | 6.376 | 1,008,988 | +0.07(+1.17%) |
Jun 20, 2016 | 6.430 | 6.457 | 6.288 | 6.302 | 948,222 | +0.07(+1.08%) |
Jun 17, 2016 | 6.214 | 6.349 | 6.137 | 6.235 | 1,797,090 | +0.20(+3.34%) |
Jun 16, 2016 | 6.060 | 6.060 | 5.892 | 6.033 | 1,606,537 | -0.16(-2.61%) |
Jun 15, 2016 | 6.322 | 6.335 | 6.188 | 6.194 | 1,171,202 | -0.07(-1.18%) |
Jun 14, 2016 | 6.517 | 6.517 | 6.201 | 6.268 | 1,591,212 | -0.30(-4.51%) |
Jun 13, 2016 | 6.685 | 6.712 | 6.537 | 6.564 | 1,139,508 | -0.25(-3.65%) |
Jun 10, 2016 | 7.035 | 7.048 | 6.779 | 6.813 | 1,060,089 | -0.38(-5.24%) |
Jun 09, 2016 | 7.311 | 7.331 | 7.143 | 7.190 | 971,128 | -0.01(-0.19%) |
Jun 08, 2016 | 7.290 | 7.317 | 7.122 | 7.203 | 946,956 | +0.05(+0.66%) |
Jun 07, 2016 | 7.196 | 7.270 | 7.116 | 7.156 | 770,945 | +0.03(+0.47%) |
Jun 06, 2016 | 7.055 | 7.156 | 7.008 | 7.122 | 878,165 | +0.09(+1.34%) |
Jun 03, 2016 | 7.001 | 7.085 | 6.974 | 7.028 | 1,227,877 | +0.20(+2.96%) |
Jun 02, 2016 | 6.921 | 6.927 | 6.739 | 6.826 | 736,193 | -0.10(-1.46%) |