Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.680 | 5.700 | 5.550 | 5.560 | 106,355 | -0.12(-2.11%) |
Aug 30, 2016 | 5.670 | 5.760 | 5.640 | 5.680 | 85,804 | -0.02(-0.35%) |
Aug 29, 2016 | 5.600 | 5.811 | 5.560 | 5.700 | 110,829 | +0.10(+1.79%) |
Aug 26, 2016 | 5.590 | 5.730 | 5.580 | 5.600 | 113,975 | +0.01(+0.18%) |
Aug 25, 2016 | 5.660 | 5.730 | 5.567 | 5.590 | 107,318 | -0.04(-0.71%) |
Aug 24, 2016 | 5.750 | 5.790 | 5.580 | 5.630 | 100,892 | -0.16(-2.76%) |
Aug 23, 2016 | 5.870 | 5.950 | 5.760 | 5.790 | 78,617 | -0.05(-0.86%) |
Aug 22, 2016 | 5.880 | 5.990 | 5.840 | 5.840 | 97,042 | -0.04(-0.68%) |
Aug 19, 2016 | 5.940 | 5.950 | 5.830 | 5.880 | 145,863 | -0.05(-0.84%) |
Aug 18, 2016 | 5.960 | 6.030 | 5.810 | 5.930 | 156,859 | -0.03(-0.50%) |
Aug 17, 2016 | 6.060 | 6.080 | 5.925 | 5.960 | 118,776 | -0.10(-1.65%) |
Aug 16, 2016 | 5.900 | 6.140 | 5.810 | 6.060 | 255,767 | +0.20(+3.41%) |
Aug 15, 2016 | 6.340 | 6.441 | 5.760 | 5.860 | 558,873 | -0.50(-7.86%) |
Aug 12, 2016 | 6.650 | 6.650 | 6.340 | 6.360 | 317,360 | -0.30(-4.50%) |
Aug 11, 2016 | 6.660 | 6.720 | 6.570 | 6.660 | 107,771 | +0.07(+1.06%) |
Aug 10, 2016 | 6.720 | 6.800 | 6.520 | 6.590 | 129,167 | -0.17(-2.51%) |
Aug 09, 2016 | 6.770 | 6.800 | 6.690 | 6.760 | 126,854 | +0.03(+0.45%) |
Aug 08, 2016 | 6.710 | 6.770 | 6.660 | 6.730 | 81,805 | +0.00(+0.00%) |
Aug 05, 2016 | 6.700 | 6.790 | 6.699 | 6.730 | 145,330 | +0.01(+0.15%) |
Aug 04, 2016 | 6.750 | 6.770 | 6.680 | 6.720 | 162,981 | -0.03(-0.44%) |
Aug 03, 2016 | 6.750 | 6.806 | 6.690 | 6.750 | 325,150 | -0.01(-0.15%) |
Aug 02, 2016 | 6.710 | 6.800 | 6.640 | 6.760 | 153,919 | +0.04(+0.60%) |
Aug 01, 2016 | 7.000 | 7.000 | 6.700 | 6.720 | 222,255 | -0.25(-3.59%) |
Jul 29, 2016 | 6.680 | 7.000 | 6.640 | 6.970 | 408,432 | +0.27(+4.03%) |
Jul 28, 2016 | 6.700 | 6.790 | 6.640 | 6.700 | 174,244 | -0.01(-0.15%) |
Jul 27, 2016 | 6.570 | 6.750 | 6.500 | 6.710 | 219,815 | +0.18(+2.76%) |
Jul 26, 2016 | 6.490 | 6.620 | 6.470 | 6.530 | 153,925 | +0.03(+0.46%) |
Jul 25, 2016 | 6.520 | 6.540 | 6.400 | 6.500 | 195,402 | -0.04(-0.61%) |
Jul 22, 2016 | 6.500 | 6.600 | 6.457 | 6.540 | 176,656 | +0.04(+0.62%) |
Jul 21, 2016 | 6.540 | 6.650 | 6.480 | 6.500 | 217,372 | -0.08(-1.22%) |
Jul 20, 2016 | 6.500 | 6.630 | 6.450 | 6.580 | 199,099 | +0.09(+1.39%) |
Jul 19, 2016 | 6.530 | 6.680 | 6.470 | 6.490 | 309,557 | -0.02(-0.31%) |
Jul 18, 2016 | 6.530 | 6.850 | 6.442 | 6.510 | 528,110 | +0.01(+0.15%) |
Jul 15, 2016 | 6.400 | 6.500 | 6.370 | 6.500 | 268,797 | +0.14(+2.20%) |
Jul 14, 2016 | 6.250 | 6.370 | 6.120 | 6.360 | 342,937 | +0.17(+2.75%) |
Jul 13, 2016 | 6.230 | 6.297 | 6.100 | 6.190 | 167,764 | -0.01(-0.16%) |
Jul 12, 2016 | 6.200 | 6.300 | 6.160 | 6.200 | 262,580 | +0.02(+0.32%) |
Jul 11, 2016 | 6.000 | 6.200 | 5.970 | 6.180 | 259,946 | +0.24(+4.04%) |
Jul 08, 2016 | 6.070 | 5.990 | 5.900 | 5.940 | 355,998 | -0.05(-0.83%) |
Jul 07, 2016 | 6.130 | 6.137 | 5.970 | 5.990 | 216,195 | -0.12(-1.96%) |
Jul 06, 2016 | 6.000 | 6.130 | 6.000 | 6.110 | 169,788 | +0.10(+1.66%) |
Jul 05, 2016 | 6.000 | 6.090 | 5.910 | 6.010 | 180,138 | +0.04(+0.67%) |
Jul 01, 2016 | 5.980 | 5.970 | 5.970 | 5.970 | 122,100 | +0.00(+0.00%) |
Jun 30, 2016 | 5.870 | 5.980 | 5.810 | 5.970 | 409,479 | +0.15(+2.58%) |
Jun 29, 2016 | 5.740 | 5.860 | 5.700 | 5.820 | 220,824 | +0.14(+2.46%) |
Jun 28, 2016 | 5.650 | 5.800 | 5.630 | 5.680 | 347,738 | +0.02(+0.35%) |
Jun 27, 2016 | 5.860 | 5.932 | 5.450 | 5.660 | 347,736 | -0.13(-2.25%) |
Jun 24, 2016 | 5.600 | 5.930 | 5.600 | 5.790 | 4,008,005 | -0.13(-2.20%) |
Jun 23, 2016 | 5.780 | 5.970 | 5.780 | 5.920 | 380,271 | +0.15(+2.60%) |
Jun 22, 2016 | 5.670 | 5.770 | 5.610 | 5.770 | 444,095 | +0.09(+1.58%) |
Jun 21, 2016 | 5.650 | 5.740 | 5.525 | 5.680 | 238,566 | +0.01(+0.18%) |
Jun 20, 2016 | 5.500 | 5.670 | 5.440 | 5.670 | 307,601 | +0.22(+4.04%) |
Jun 17, 2016 | 5.600 | 5.660 | 5.376 | 5.450 | 248,580 | -0.16(-2.85%) |
Jun 16, 2016 | 5.530 | 5.610 | 5.320 | 5.610 | 261,374 | +0.03(+0.54%) |
Jun 15, 2016 | 5.800 | 5.800 | 5.560 | 5.580 | 192,098 | -0.17(-2.96%) |
Jun 14, 2016 | 5.710 | 5.800 | 5.600 | 5.750 | 212,036 | +0.06(+1.05%) |
Jun 13, 2016 | 5.970 | 5.990 | 5.670 | 5.690 | 370,885 | -0.30(-5.01%) |
Jun 10, 2016 | 6.170 | 6.170 | 5.950 | 5.990 | 319,603 | -0.11(-1.80%) |
Jun 09, 2016 | 6.200 | 6.270 | 6.040 | 6.100 | 225,048 | -0.13(-2.09%) |
Jun 08, 2016 | 6.200 | 6.300 | 5.660 | 6.230 | 461,381 | +0.14(+2.30%) |
Jun 07, 2016 | 6.290 | 6.380 | 6.051 | 6.090 | 401,864 | -0.11(-1.77%) |
Jun 06, 2016 | 6.160 | 6.270 | 6.115 | 6.200 | 301,727 | -0.02(-0.32%) |
Jun 03, 2016 | 6.260 | 6.300 | 6.010 | 6.220 | 263,712 | -0.02(-0.32%) |
Jun 02, 2016 | 6.300 | 6.530 | 6.180 | 6.240 | 320,309 | -0.06(-0.95%) |