Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.931 | 5.985 | 5.863 | 5.951 | 820,403 | -0.04(-0.67%) |
Aug 30, 2016 | 5.917 | 5.998 | 5.877 | 5.991 | 738,183 | +0.11(+1.95%) |
Aug 29, 2016 | 5.749 | 5.883 | 5.708 | 5.877 | 1,182,632 | +0.11(+1.87%) |
Aug 26, 2016 | 5.883 | 5.981 | 5.701 | 5.769 | 1,341,983 | -0.01(-0.23%) |
Aug 25, 2016 | 5.931 | 5.978 | 5.749 | 5.782 | 2,890,598 | -0.48(-7.64%) |
Aug 24, 2016 | 6.369 | 6.409 | 6.254 | 6.261 | 710,686 | -0.10(-1.59%) |
Aug 23, 2016 | 6.200 | 6.362 | 6.200 | 6.362 | 946,881 | +0.19(+3.06%) |
Aug 22, 2016 | 6.079 | 6.173 | 6.039 | 6.173 | 614,654 | +0.09(+1.55%) |
Aug 19, 2016 | 6.065 | 6.099 | 6.038 | 6.079 | 697,366 | -0.06(-0.99%) |
Aug 18, 2016 | 6.072 | 6.146 | 6.065 | 6.140 | 729,786 | +0.05(+0.77%) |
Aug 17, 2016 | 6.045 | 6.096 | 5.991 | 6.092 | 722,094 | -0.05(-0.88%) |
Aug 16, 2016 | 6.173 | 6.173 | 6.106 | 6.146 | 504,682 | -0.03(-0.44%) |
Aug 15, 2016 | 6.065 | 6.200 | 6.038 | 6.173 | 1,012,760 | +0.14(+2.35%) |
Aug 12, 2016 | 6.005 | 6.080 | 5.991 | 6.032 | 719,096 | +0.12(+2.05%) |
Aug 11, 2016 | 5.897 | 5.951 | 5.863 | 5.910 | 459,039 | -0.01(-0.11%) |
Aug 10, 2016 | 5.991 | 5.998 | 5.897 | 5.917 | 443,358 | -0.03(-0.57%) |
Aug 09, 2016 | 6.025 | 6.044 | 5.931 | 5.951 | 536,434 | -0.07(-1.23%) |
Aug 08, 2016 | 5.924 | 6.038 | 5.910 | 6.025 | 580,406 | +0.13(+2.17%) |
Aug 05, 2016 | 5.796 | 5.897 | 5.782 | 5.897 | 632,331 | +0.09(+1.51%) |
Aug 04, 2016 | 5.836 | 5.904 | 5.803 | 5.809 | 516,797 | +0.07(+1.17%) |
Aug 03, 2016 | 5.648 | 5.742 | 5.641 | 5.742 | 765,151 | +0.08(+1.43%) |
Aug 02, 2016 | 5.681 | 5.762 | 5.627 | 5.661 | 1,013,930 | +0.00(+0.00%) |
Aug 01, 2016 | 5.816 | 5.816 | 5.641 | 5.661 | 1,510,359 | -0.18(-3.00%) |
Jul 29, 2016 | 5.809 | 5.850 | 5.766 | 5.836 | 727,416 | +0.01(+0.23%) |
Jul 28, 2016 | 5.877 | 5.883 | 5.728 | 5.823 | 1,999,160 | -0.13(-2.26%) |
Jul 27, 2016 | 6.126 | 6.173 | 5.931 | 5.958 | 1,562,950 | -0.09(-1.45%) |
Jul 26, 2016 | 6.018 | 6.059 | 5.981 | 6.045 | 1,371,177 | -0.05(-0.88%) |
Jul 25, 2016 | 6.113 | 6.163 | 6.045 | 6.099 | 2,388,403 | +0.13(+2.26%) |
Jul 22, 2016 | 6.038 | 6.038 | 5.931 | 5.964 | 691,726 | -0.05(-0.90%) |
Jul 21, 2016 | 6.025 | 6.125 | 6.011 | 6.018 | 685,142 | +0.01(+0.11%) |
Jul 20, 2016 | 5.910 | 6.045 | 5.877 | 6.011 | 822,065 | +0.06(+1.02%) |
Jul 19, 2016 | 5.958 | 5.991 | 5.904 | 5.951 | 516,310 | -0.06(-1.01%) |
Jul 18, 2016 | 5.917 | 6.011 | 5.890 | 6.011 | 667,032 | +0.09(+1.59%) |
Jul 15, 2016 | 5.931 | 5.958 | 5.904 | 5.917 | 773,803 | -0.07(-1.13%) |
Jul 14, 2016 | 5.991 | 6.032 | 5.897 | 5.985 | 643,639 | +0.01(+0.11%) |
Jul 13, 2016 | 6.099 | 6.119 | 5.944 | 5.978 | 633,976 | -0.07(-1.22%) |
Jul 12, 2016 | 6.005 | 6.065 | 5.985 | 6.052 | 1,228,898 | +0.06(+1.01%) |
Jul 11, 2016 | 5.951 | 5.998 | 5.924 | 5.991 | 784,873 | +0.12(+2.07%) |
Jul 08, 2016 | 5.769 | 5.883 | 5.735 | 5.870 | 928,331 | +0.11(+1.99%) |
Jul 07, 2016 | 5.897 | 5.937 | 5.715 | 5.755 | 977,656 | -0.15(-2.51%) |
Jul 06, 2016 | 5.931 | 5.958 | 5.749 | 5.904 | 1,332,092 | -0.11(-1.79%) |
Jul 05, 2016 | 6.086 | 6.092 | 5.890 | 6.011 | 1,693,616 | -0.28(-4.39%) |
Jul 01, 2016 | 6.214 | 6.288 | 6.288 | 6.288 | 1,032,446 | +0.11(+1.74%) |
Jun 30, 2016 | 6.254 | 6.261 | 6.102 | 6.180 | 612,816 | -0.06(-0.97%) |
Jun 29, 2016 | 6.241 | 6.308 | 6.214 | 6.241 | 871,592 | +0.09(+1.54%) |
Jun 28, 2016 | 6.038 | 6.183 | 5.968 | 6.146 | 1,255,135 | +0.22(+3.75%) |
Jun 27, 2016 | 6.005 | 6.018 | 5.870 | 5.924 | 1,386,995 | -0.16(-2.66%) |
Jun 24, 2016 | 6.059 | 6.180 | 6.045 | 6.086 | 1,607,521 | -0.40(-6.23%) |
Jun 23, 2016 | 6.510 | 6.524 | 6.382 | 6.490 | 1,078,822 | +0.13(+2.12%) |
Jun 22, 2016 | 6.409 | 6.423 | 6.321 | 6.355 | 732,633 | -0.03(-0.53%) |
Jun 21, 2016 | 6.335 | 6.406 | 6.254 | 6.389 | 1,006,926 | +0.07(+1.17%) |
Jun 20, 2016 | 6.443 | 6.470 | 6.301 | 6.315 | 946,283 | +0.07(+1.08%) |
Jun 17, 2016 | 6.227 | 6.362 | 6.150 | 6.247 | 1,793,417 | +0.20(+3.34%) |
Jun 16, 2016 | 6.072 | 6.072 | 5.904 | 6.045 | 1,603,254 | -0.16(-2.61%) |
Jun 15, 2016 | 6.335 | 6.348 | 6.200 | 6.207 | 1,168,809 | -0.07(-1.18%) |
Jun 14, 2016 | 6.530 | 6.530 | 6.214 | 6.281 | 1,587,960 | -0.30(-4.51%) |
Jun 13, 2016 | 6.699 | 6.726 | 6.551 | 6.578 | 1,137,179 | -0.25(-3.65%) |
Jun 10, 2016 | 7.049 | 7.063 | 6.793 | 6.827 | 1,057,922 | -0.38(-5.24%) |
Jun 09, 2016 | 7.326 | 7.346 | 7.157 | 7.204 | 969,143 | -0.01(-0.19%) |
Jun 08, 2016 | 7.305 | 7.332 | 7.137 | 7.218 | 945,021 | +0.05(+0.66%) |
Jun 07, 2016 | 7.211 | 7.285 | 7.130 | 7.171 | 769,370 | +0.03(+0.47%) |
Jun 06, 2016 | 7.070 | 7.171 | 7.022 | 7.137 | 876,370 | +0.09(+1.34%) |
Jun 03, 2016 | 7.016 | 7.100 | 6.989 | 7.043 | 1,225,368 | +0.20(+2.96%) |
Jun 02, 2016 | 6.935 | 6.942 | 6.753 | 6.840 | 734,688 | -0.10(-1.46%) |