Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.960 | 5.960 | 5.720 | 5.840 | 26,271 | -0.14(-2.34%) |
Aug 30, 2016 | 6.030 | 6.053 | 5.830 | 5.980 | 96,027 | -0.06(-0.99%) |
Aug 29, 2016 | 6.080 | 6.150 | 5.900 | 6.040 | 37,965 | -0.03(-0.49%) |
Aug 26, 2016 | 5.900 | 6.080 | 5.810 | 6.070 | 33,724 | +0.16(+2.71%) |
Aug 25, 2016 | 5.710 | 5.960 | 5.650 | 5.910 | 38,546 | +0.17(+2.96%) |
Aug 24, 2016 | 5.840 | 5.850 | 5.690 | 5.740 | 12,607 | -0.13(-2.21%) |
Aug 23, 2016 | 5.700 | 5.900 | 5.650 | 5.870 | 35,984 | +0.14(+2.44%) |
Aug 22, 2016 | 5.690 | 5.840 | 5.520 | 5.730 | 20,189 | -0.03(-0.52%) |
Aug 19, 2016 | 5.830 | 5.930 | 5.670 | 5.760 | 22,632 | -0.11(-1.87%) |
Aug 18, 2016 | 5.740 | 5.900 | 5.610 | 5.870 | 40,050 | +0.15(+2.62%) |
Aug 17, 2016 | 5.720 | 5.830 | 5.480 | 5.720 | 30,440 | +0.00(+0.00%) |
Aug 16, 2016 | 5.730 | 5.850 | 5.500 | 5.720 | 55,121 | -0.01(-0.17%) |
Aug 15, 2016 | 5.280 | 5.900 | 5.279 | 5.730 | 59,869 | +0.45(+8.52%) |
Aug 12, 2016 | 5.250 | 5.480 | 5.200 | 5.280 | 45,704 | -0.04(-0.75%) |
Aug 11, 2016 | 5.200 | 5.390 | 5.120 | 5.320 | 39,026 | +0.13(+2.50%) |
Aug 10, 2016 | 5.340 | 5.570 | 5.110 | 5.190 | 45,964 | -0.15(-2.81%) |
Aug 09, 2016 | 5.510 | 5.790 | 5.300 | 5.340 | 55,709 | -0.28(-4.98%) |
Aug 08, 2016 | 5.600 | 5.980 | 5.565 | 5.620 | 73,495 | +0.14(+2.55%) |
Aug 05, 2016 | 5.520 | 5.530 | 5.220 | 5.480 | 93,893 | -0.03(-0.54%) |
Aug 04, 2016 | 6.080 | 6.190 | 5.405 | 5.510 | 135,052 | +0.53(+10.64%) |
Aug 03, 2016 | 4.850 | 5.050 | 4.770 | 4.980 | 39,970 | +0.14(+2.89%) |
Aug 02, 2016 | 4.940 | 5.107 | 4.730 | 4.840 | 51,657 | +0.01(+0.21%) |
Aug 01, 2016 | 5.000 | 5.000 | 4.790 | 4.830 | 33,994 | -0.18(-3.59%) |
Jul 29, 2016 | 4.740 | 5.080 | 4.730 | 5.010 | 55,610 | +0.12(+2.45%) |
Jul 28, 2016 | 5.000 | 5.109 | 4.811 | 4.890 | 57,036 | -0.15(-2.98%) |
Jul 27, 2016 | 5.330 | 5.480 | 5.001 | 5.040 | 77,127 | -0.21(-4.00%) |
Jul 26, 2016 | 5.170 | 5.370 | 5.170 | 5.250 | 35,567 | -0.02(-0.38%) |
Jul 25, 2016 | 5.580 | 5.580 | 5.230 | 5.270 | 73,434 | -0.28(-5.05%) |
Jul 22, 2016 | 5.590 | 5.680 | 5.500 | 5.550 | 29,982 | +0.02(+0.36%) |
Jul 21, 2016 | 5.770 | 5.990 | 5.500 | 5.530 | 41,828 | -0.21(-3.66%) |
Jul 20, 2016 | 5.750 | 5.870 | 5.650 | 5.740 | 50,835 | -0.02(-0.35%) |
Jul 19, 2016 | 6.070 | 6.090 | 5.746 | 5.760 | 57,918 | -0.33(-5.42%) |
Jul 18, 2016 | 6.070 | 6.150 | 5.990 | 6.090 | 30,393 | -0.04(-0.65%) |
Jul 15, 2016 | 6.160 | 6.225 | 6.015 | 6.130 | 54,132 | -0.03(-0.49%) |
Jul 14, 2016 | 6.210 | 6.380 | 6.140 | 6.160 | 51,610 | +0.05(+0.82%) |
Jul 13, 2016 | 6.360 | 6.600 | 6.090 | 6.110 | 94,592 | -0.30(-4.68%) |
Jul 12, 2016 | 6.270 | 6.590 | 6.190 | 6.410 | 75,566 | +0.29(+4.74%) |
Jul 11, 2016 | 6.200 | 6.330 | 6.030 | 6.120 | 79,191 | -0.05(-0.81%) |
Jul 08, 2016 | 6.270 | 6.190 | 6.190 | 6.170 | 51,768 | -0.02(-0.32%) |
Jul 07, 2016 | 6.380 | 6.710 | 6.040 | 6.190 | 85,473 | -0.10(-1.59%) |
Jul 06, 2016 | 6.250 | 6.520 | 6.100 | 6.290 | 84,267 | +0.05(+0.80%) |
Jul 05, 2016 | 6.430 | 6.500 | 6.030 | 6.240 | 73,762 | -0.37(-5.60%) |
Jul 01, 2016 | 6.220 | 6.610 | 6.610 | 6.610 | 108,100 | +0.38(+6.10%) |
Jun 30, 2016 | 5.760 | 6.250 | 5.630 | 6.230 | 71,770 | +0.44(+7.60%) |
Jun 29, 2016 | 5.610 | 5.880 | 5.480 | 5.790 | 65,130 | +0.25(+4.51%) |
Jun 28, 2016 | 5.680 | 6.010 | 5.450 | 5.540 | 84,278 | +0.02(+0.36%) |
Jun 27, 2016 | 5.780 | 5.900 | 5.510 | 5.520 | 122,026 | -0.41(-6.91%) |
Jun 24, 2016 | 5.900 | 6.160 | 5.710 | 5.930 | 941,271 | -0.37(-5.87%) |
Jun 23, 2016 | 6.300 | 6.484 | 6.190 | 6.300 | 130,356 | +0.13(+2.11%) |
Jun 22, 2016 | 6.330 | 6.350 | 6.170 | 6.170 | 107,497 | -0.16(-2.53%) |
Jun 21, 2016 | 6.420 | 6.490 | 6.100 | 6.330 | 89,881 | -0.13(-2.01%) |
Jun 20, 2016 | 6.290 | 6.805 | 6.280 | 6.460 | 98,688 | +0.27(+4.36%) |
Jun 17, 2016 | 6.160 | 6.370 | 6.100 | 6.190 | 127,348 | +0.21(+3.51%) |
Jun 16, 2016 | 6.050 | 6.140 | 5.480 | 5.980 | 203,926 | -0.08(-1.32%) |
Jun 15, 2016 | 6.680 | 6.740 | 6.050 | 6.060 | 117,398 | -0.67(-9.96%) |
Jun 14, 2016 | 6.840 | 7.120 | 6.680 | 6.730 | 52,930 | -0.17(-2.46%) |
Jun 13, 2016 | 6.820 | 7.293 | 6.680 | 6.900 | 76,241 | -0.10(-1.43%) |
Jun 10, 2016 | 7.360 | 7.380 | 6.910 | 7.000 | 74,274 | -0.44(-5.91%) |
Jun 09, 2016 | 7.680 | 7.770 | 7.360 | 7.440 | 98,216 | -0.40(-5.10%) |
Jun 08, 2016 | 8.090 | 8.270 | 7.810 | 7.840 | 98,130 | -0.17(-2.12%) |
Jun 07, 2016 | 7.320 | 8.130 | 7.300 | 8.010 | 77,723 | +0.76(+10.48%) |
Jun 06, 2016 | 7.150 | 7.310 | 7.080 | 7.250 | 178,505 | +0.15(+2.11%) |
Jun 03, 2016 | 7.020 | 7.130 | 6.820 | 7.100 | 47,361 | +0.03(+0.42%) |
Jun 02, 2016 | 6.970 | 7.120 | 6.530 | 7.070 | 103,485 | +0.10(+1.43%) |