Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.420 | 5.420 | 5.310 | 5.330 | 268,760 | -0.08(-1.48%) |
Aug 30, 2016 | 5.390 | 5.490 | 5.350 | 5.410 | 226,396 | +0.01(+0.19%) |
Aug 29, 2016 | 5.530 | 5.530 | 5.390 | 5.400 | 130,773 | -0.10(-1.82%) |
Aug 26, 2016 | 5.440 | 5.550 | 5.370 | 5.500 | 120,082 | +0.05(+0.92%) |
Aug 25, 2016 | 5.500 | 5.650 | 5.410 | 5.450 | 132,895 | -0.05(-0.91%) |
Aug 24, 2016 | 5.640 | 5.820 | 5.490 | 5.500 | 222,585 | -0.14(-2.48%) |
Aug 23, 2016 | 5.640 | 5.750 | 5.576 | 5.640 | 247,368 | -0.01(-0.18%) |
Aug 22, 2016 | 5.510 | 5.660 | 5.480 | 5.650 | 278,839 | +0.12(+2.17%) |
Aug 19, 2016 | 5.610 | 5.634 | 5.350 | 5.530 | 325,690 | -0.09(-1.60%) |
Aug 18, 2016 | 5.690 | 5.760 | 5.570 | 5.620 | 253,569 | -0.07(-1.23%) |
Aug 17, 2016 | 5.700 | 5.790 | 5.650 | 5.690 | 184,044 | +0.00(+0.00%) |
Aug 16, 2016 | 5.760 | 5.770 | 5.660 | 5.690 | 186,567 | -0.12(-2.07%) |
Aug 15, 2016 | 5.770 | 5.900 | 5.730 | 5.810 | 345,048 | +0.04(+0.69%) |
Aug 12, 2016 | 5.780 | 5.850 | 5.710 | 5.770 | 123,868 | -0.05(-0.86%) |
Aug 11, 2016 | 5.700 | 5.840 | 5.690 | 5.820 | 283,087 | +0.14(+2.46%) |
Aug 10, 2016 | 6.050 | 6.160 | 5.600 | 5.680 | 392,124 | -0.37(-6.12%) |
Aug 09, 2016 | 5.790 | 6.130 | 5.750 | 6.050 | 725,195 | +0.22(+3.77%) |
Aug 08, 2016 | 5.820 | 5.870 | 5.730 | 5.830 | 216,307 | -0.01(-0.17%) |
Aug 05, 2016 | 5.750 | 5.870 | 5.680 | 5.840 | 395,882 | +0.13(+2.28%) |
Aug 04, 2016 | 5.900 | 5.910 | 5.680 | 5.710 | 386,995 | -0.16(-2.73%) |
Aug 03, 2016 | 5.710 | 5.950 | 5.550 | 5.870 | 399,228 | +0.32(+5.77%) |
Aug 02, 2016 | 5.810 | 5.900 | 5.530 | 5.550 | 291,517 | -0.22(-3.81%) |
Aug 01, 2016 | 5.830 | 5.910 | 5.730 | 5.770 | 211,819 | -0.03(-0.52%) |
Jul 29, 2016 | 5.850 | 5.910 | 5.780 | 5.800 | 199,999 | -0.06(-1.02%) |
Jul 28, 2016 | 5.920 | 5.940 | 5.800 | 5.860 | 181,879 | -0.06(-1.01%) |
Jul 27, 2016 | 5.810 | 5.950 | 5.800 | 5.920 | 211,937 | +0.10(+1.72%) |
Jul 26, 2016 | 5.950 | 6.000 | 5.800 | 5.820 | 147,106 | -0.13(-2.18%) |
Jul 25, 2016 | 5.910 | 5.970 | 5.800 | 5.950 | 178,425 | +0.12(+2.06%) |
Jul 22, 2016 | 5.870 | 5.920 | 5.810 | 5.830 | 104,486 | -0.03(-0.51%) |
Jul 21, 2016 | 5.760 | 5.950 | 5.760 | 5.860 | 272,192 | +0.07(+1.21%) |
Jul 20, 2016 | 5.710 | 5.840 | 5.660 | 5.790 | 180,684 | +0.11(+1.94%) |
Jul 19, 2016 | 5.870 | 5.875 | 5.530 | 5.680 | 183,121 | -0.20(-3.40%) |
Jul 18, 2016 | 5.740 | 6.010 | 5.631 | 5.880 | 275,686 | +0.15(+2.62%) |
Jul 15, 2016 | 6.020 | 6.050 | 5.690 | 5.730 | 508,140 | -0.23(-3.86%) |
Jul 14, 2016 | 5.930 | 5.990 | 5.790 | 5.960 | 225,386 | +0.08(+1.36%) |
Jul 13, 2016 | 6.070 | 6.130 | 5.840 | 5.880 | 149,211 | -0.15(-2.49%) |
Jul 12, 2016 | 6.090 | 6.150 | 5.960 | 6.030 | 406,024 | +0.01(+0.17%) |
Jul 11, 2016 | 6.040 | 6.130 | 5.846 | 6.020 | 300,061 | +0.01(+0.17%) |
Jul 08, 2016 | 5.900 | 6.040 | 5.870 | 6.010 | 270,361 | +0.14(+2.39%) |
Jul 07, 2016 | 5.790 | 5.890 | 5.760 | 5.870 | 202,147 | +0.29(+5.20%) |
Jul 05, 2016 | 5.550 | 5.650 | 5.430 | 5.580 | 253,219 | +0.03(+0.54%) |
Jul 01, 2016 | 5.430 | 5.550 | 5.550 | 5.550 | 272,500 | +0.09(+1.65%) |
Jun 30, 2016 | 5.500 | 5.550 | 5.330 | 5.460 | 438,899 | -0.02(-0.36%) |
Jun 29, 2016 | 5.440 | 5.580 | 5.390 | 5.480 | 293,603 | +0.15(+2.81%) |
Jun 28, 2016 | 5.170 | 5.430 | 5.170 | 5.330 | 211,924 | +0.22(+4.31%) |
Jun 27, 2016 | 5.170 | 5.230 | 5.030 | 5.110 | 322,248 | -0.11(-2.11%) |
Jun 24, 2016 | 5.180 | 5.290 | 4.950 | 5.220 | 1,958,388 | -0.25(-4.57%) |
Jun 23, 2016 | 5.360 | 5.490 | 5.280 | 5.470 | 298,405 | +0.17(+3.21%) |
Jun 22, 2016 | 5.540 | 5.580 | 5.250 | 5.300 | 292,390 | -0.11(-2.03%) |
Jun 21, 2016 | 5.580 | 5.610 | 5.250 | 5.410 | 307,490 | -0.16(-2.87%) |
Jun 20, 2016 | 5.430 | 5.750 | 5.370 | 5.570 | 511,534 | +0.29(+5.49%) |
Jun 17, 2016 | 5.460 | 5.490 | 5.270 | 5.280 | 697,444 | -0.16(-2.94%) |
Jun 16, 2016 | 5.380 | 5.500 | 5.350 | 5.440 | 299,079 | +0.03(+0.55%) |
Jun 15, 2016 | 5.340 | 5.440 | 5.205 | 5.410 | 293,626 | +0.12(+2.27%) |
Jun 14, 2016 | 5.360 | 5.470 | 5.210 | 5.290 | 316,615 | -0.09(-1.67%) |
Jun 13, 2016 | 5.540 | 5.750 | 5.320 | 5.380 | 310,281 | -0.22(-3.93%) |
Jun 10, 2016 | 5.390 | 5.650 | 5.269 | 5.600 | 289,425 | +0.13(+2.38%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.350 | 5.470 | 438,666 | -0.17(-3.01%) |
Jun 08, 2016 | 5.610 | 5.680 | 5.600 | 5.640 | 289,233 | +0.02(+0.36%) |
Jun 07, 2016 | 5.680 | 5.815 | 5.550 | 5.620 | 367,260 | -0.11(-1.92%) |
Jun 06, 2016 | 5.920 | 5.920 | 5.580 | 5.730 | 275,834 | -0.09(-1.55%) |
Jun 03, 2016 | 6.210 | 6.210 | 5.515 | 5.820 | 819,585 | -0.43(-6.88%) |
Jun 02, 2016 | 5.890 | 6.330 | 5.890 | 6.250 | 644,568 | +0.23(+3.82%) |