Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.232 | 6.354 | 6.152 | 6.305 | 177,995 | +0.07(+1.10%) |
Aug 30, 2016 | 6.110 | 6.377 | 6.106 | 6.236 | 557,581 | +0.15(+2.38%) |
Aug 29, 2016 | 5.995 | 6.106 | 5.986 | 6.091 | 267,270 | +0.11(+1.92%) |
Aug 26, 2016 | 5.927 | 6.026 | 5.850 | 5.976 | 217,221 | +0.06(+0.97%) |
Aug 25, 2016 | 5.969 | 5.980 | 5.858 | 5.919 | 114,797 | -0.06(-0.96%) |
Aug 24, 2016 | 5.969 | 6.068 | 5.850 | 5.976 | 219,557 | -0.02(-0.38%) |
Aug 23, 2016 | 5.965 | 6.049 | 5.944 | 5.999 | 167,190 | +0.03(+0.51%) |
Aug 22, 2016 | 5.965 | 6.022 | 5.835 | 5.969 | 89,272 | -0.09(-1.45%) |
Aug 19, 2016 | 6.018 | 6.095 | 5.904 | 6.056 | 122,865 | +0.01(+0.13%) |
Aug 18, 2016 | 5.999 | 6.114 | 5.999 | 6.049 | 155,429 | +0.08(+1.41%) |
Aug 17, 2016 | 5.980 | 6.110 | 5.835 | 5.965 | 259,435 | -0.02(-0.38%) |
Aug 16, 2016 | 5.888 | 6.049 | 5.862 | 5.988 | 284,455 | +0.11(+1.88%) |
Aug 15, 2016 | 6.083 | 6.098 | 5.862 | 5.877 | 208,265 | -0.16(-2.72%) |
Aug 12, 2016 | 6.186 | 6.198 | 6.011 | 6.041 | 209,619 | -0.10(-1.68%) |
Aug 11, 2016 | 6.091 | 6.194 | 5.998 | 6.144 | 285,706 | +0.06(+1.00%) |
Aug 10, 2016 | 6.079 | 6.167 | 5.946 | 6.083 | 188,826 | -0.02(-0.38%) |
Aug 09, 2016 | 6.148 | 6.205 | 6.017 | 6.106 | 208,435 | -0.03(-0.56%) |
Aug 08, 2016 | 5.862 | 6.144 | 5.850 | 6.140 | 487,435 | +0.29(+4.96%) |
Aug 05, 2016 | 5.652 | 5.865 | 5.621 | 5.850 | 512,290 | +0.22(+3.86%) |
Aug 04, 2016 | 5.541 | 5.686 | 5.499 | 5.632 | 310,930 | +0.09(+1.58%) |
Aug 03, 2016 | 5.403 | 5.568 | 5.380 | 5.545 | 307,201 | +0.12(+2.18%) |
Aug 02, 2016 | 5.564 | 5.564 | 5.377 | 5.426 | 202,093 | -0.06(-1.18%) |
Aug 01, 2016 | 5.728 | 5.747 | 5.426 | 5.491 | 416,507 | -0.24(-4.13%) |
Jul 29, 2016 | 5.594 | 5.758 | 5.552 | 5.728 | 508,191 | +0.09(+1.52%) |
Jul 28, 2016 | 5.506 | 5.653 | 5.425 | 5.642 | 823,689 | +0.13(+2.27%) |
Jul 27, 2016 | 5.587 | 5.679 | 5.483 | 5.517 | 289,727 | -0.06(-0.99%) |
Jul 26, 2016 | 5.388 | 5.583 | 5.384 | 5.572 | 788,522 | +0.16(+3.00%) |
Jul 25, 2016 | 5.402 | 5.463 | 5.384 | 5.410 | 407,698 | -0.00(-0.07%) |
Jul 22, 2016 | 5.436 | 5.480 | 5.359 | 5.413 | 1,032,667 | +0.03(+0.62%) |
Jul 21, 2016 | 5.421 | 5.524 | 5.354 | 5.380 | 162,295 | -0.01(-0.21%) |
Jul 20, 2016 | 5.402 | 5.465 | 5.281 | 5.391 | 166,004 | -0.01(-0.20%) |
Jul 19, 2016 | 5.476 | 5.590 | 5.369 | 5.402 | 240,386 | -0.10(-1.88%) |
Jul 18, 2016 | 5.476 | 5.524 | 5.373 | 5.506 | 218,708 | +0.03(+0.47%) |
Jul 15, 2016 | 5.513 | 5.550 | 5.421 | 5.480 | 197,621 | +0.04(+0.75%) |
Jul 14, 2016 | 5.535 | 5.638 | 5.424 | 5.439 | 147,157 | +0.04(+0.75%) |
Jul 13, 2016 | 5.458 | 5.549 | 5.357 | 5.399 | 164,364 | -0.11(-2.07%) |
Jul 12, 2016 | 5.576 | 5.581 | 5.451 | 5.513 | 239,844 | +0.02(+0.34%) |
Jul 11, 2016 | 5.561 | 5.590 | 5.439 | 5.495 | 297,982 | -0.07(-1.26%) |
Jul 08, 2016 | 5.413 | 5.620 | 5.251 | 5.565 | 335,987 | +0.19(+3.50%) |
Jul 07, 2016 | 5.483 | 5.483 | 5.338 | 5.377 | 149,430 | -0.00(-0.07%) |
Jul 06, 2016 | 5.236 | 5.406 | 5.236 | 5.380 | 276,149 | +0.09(+1.74%) |
Jul 05, 2016 | 5.362 | 5.362 | 5.170 | 5.288 | 356,884 | -0.12(-2.25%) |
Jul 01, 2016 | 5.402 | 5.410 | 5.410 | 5.410 | 280,941 | +0.00(+0.07%) |
Jun 30, 2016 | 5.399 | 5.454 | 5.273 | 5.406 | 433,332 | -0.01(-0.14%) |
Jun 29, 2016 | 5.439 | 5.488 | 5.347 | 5.413 | 258,276 | +0.00(+0.07%) |
Jun 28, 2016 | 5.211 | 5.483 | 5.211 | 5.410 | 219,264 | +0.36(+7.08%) |
Jun 27, 2016 | 5.347 | 5.509 | 5.034 | 5.052 | 467,704 | -0.28(-5.26%) |
Jun 24, 2016 | 5.163 | 5.439 | 5.129 | 5.332 | 223,174 | -0.02(-0.41%) |
Jun 23, 2016 | 5.377 | 5.413 | 5.214 | 5.354 | 375,821 | +0.08(+1.54%) |
Jun 22, 2016 | 5.565 | 5.565 | 5.229 | 5.273 | 515,790 | -0.23(-4.22%) |
Jun 21, 2016 | 5.413 | 5.546 | 5.122 | 5.506 | 306,478 | -0.01(-0.27%) |
Jun 20, 2016 | 5.745 | 5.747 | 5.483 | 5.520 | 304,373 | -0.13(-2.22%) |
Jun 17, 2016 | 5.483 | 5.697 | 5.483 | 5.646 | 308,181 | +0.16(+2.96%) |
Jun 16, 2016 | 5.528 | 5.528 | 5.188 | 5.483 | 529,224 | -0.11(-1.91%) |
Jun 15, 2016 | 5.528 | 5.741 | 5.528 | 5.590 | 162,994 | +0.04(+0.66%) |
Jun 14, 2016 | 5.568 | 5.679 | 5.461 | 5.554 | 242,848 | -0.05(-0.92%) |
Jun 13, 2016 | 5.587 | 5.686 | 5.517 | 5.605 | 312,896 | -0.08(-1.43%) |
Jun 10, 2016 | 5.646 | 5.756 | 5.557 | 5.686 | 178,988 | -0.04(-0.71%) |
Jun 09, 2016 | 5.908 | 5.955 | 5.708 | 5.727 | 504,058 | -0.25(-4.25%) |
Jun 08, 2016 | 5.955 | 6.055 | 5.937 | 5.981 | 438,200 | +0.04(+0.75%) |
Jun 07, 2016 | 5.955 | 5.989 | 5.841 | 5.937 | 305,992 | +0.04(+0.75%) |
Jun 06, 2016 | 5.845 | 5.989 | 5.833 | 5.893 | 278,657 | +0.09(+1.59%) |
Jun 03, 2016 | 5.830 | 5.863 | 5.686 | 5.801 | 289,415 | -0.02(-0.32%) |
Jun 02, 2016 | 5.738 | 5.875 | 5.686 | 5.819 | 484,767 | -0.00(-0.06%) |