Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.290 | 5.390 | 5.290 | 5.360 | 9,269 | +0.00(+0.00%) |
Aug 30, 2016 | 5.380 | 5.540 | 5.300 | 5.360 | 11,908 | +0.01(+0.19%) |
Aug 29, 2016 | 5.510 | 5.510 | 5.300 | 5.350 | 6,582 | -0.04(-0.74%) |
Aug 26, 2016 | 5.380 | 5.510 | 5.370 | 5.390 | 17,238 | +0.10(+1.99%) |
Aug 25, 2016 | 5.430 | 5.500 | 5.270 | 5.285 | 20,341 | -0.17(-3.21%) |
Aug 24, 2016 | 5.640 | 5.690 | 5.390 | 5.460 | 16,223 | -0.18(-3.19%) |
Aug 23, 2016 | 5.700 | 5.780 | 5.500 | 5.640 | 26,578 | -0.04(-0.70%) |
Aug 22, 2016 | 5.700 | 5.700 | 5.640 | 5.680 | 7,583 | -0.02(-0.35%) |
Aug 19, 2016 | 5.700 | 5.700 | 5.661 | 5.700 | 9,803 | +0.03(+0.53%) |
Aug 18, 2016 | 5.670 | 5.700 | 5.613 | 5.670 | 3,784 | +0.07(+1.25%) |
Aug 17, 2016 | 5.650 | 5.665 | 5.520 | 5.600 | 8,003 | -0.06(-1.06%) |
Aug 16, 2016 | 5.550 | 5.660 | 5.520 | 5.660 | 16,616 | +0.16(+2.91%) |
Aug 15, 2016 | 5.390 | 5.540 | 5.290 | 5.500 | 20,183 | +0.10(+1.85%) |
Aug 12, 2016 | 5.630 | 5.640 | 5.360 | 5.400 | 18,489 | -0.12(-2.26%) |
Aug 11, 2016 | 5.660 | 5.740 | 5.520 | 5.525 | 23,071 | -0.22(-3.91%) |
Aug 10, 2016 | 5.860 | 5.870 | 5.630 | 5.750 | 21,914 | +0.00(+0.00%) |
Aug 09, 2016 | 6.000 | 6.010 | 5.700 | 5.750 | 19,720 | -0.29(-4.88%) |
Aug 08, 2016 | 6.090 | 6.320 | 6.010 | 6.045 | 21,510 | -0.11(-1.71%) |
Aug 05, 2016 | 6.190 | 6.520 | 6.070 | 6.150 | 24,144 | +0.07(+1.15%) |
Aug 04, 2016 | 6.080 | 6.158 | 6.010 | 6.080 | 16,835 | -0.08(-1.30%) |
Aug 03, 2016 | 6.050 | 6.190 | 6.050 | 6.160 | 10,115 | +0.06(+0.98%) |
Aug 02, 2016 | 6.180 | 6.180 | 6.050 | 6.100 | 4,265 | -0.08(-1.29%) |
Aug 01, 2016 | 6.030 | 6.180 | 6.020 | 6.180 | 6,054 | +0.09(+1.48%) |
Jul 29, 2016 | 6.140 | 6.150 | 5.996 | 6.090 | 7,166 | -0.02(-0.33%) |
Jul 28, 2016 | 6.120 | 6.150 | 6.037 | 6.110 | 10,492 | -0.04(-0.65%) |
Jul 27, 2016 | 6.330 | 6.330 | 6.055 | 6.150 | 6,520 | +0.02(+0.33%) |
Jul 26, 2016 | 6.000 | 6.250 | 6.000 | 6.130 | 24,444 | +0.14(+2.34%) |
Jul 25, 2016 | 5.770 | 6.000 | 5.770 | 5.990 | 24,321 | +0.12(+2.04%) |
Jul 22, 2016 | 5.910 | 5.910 | 5.781 | 5.870 | 5,113 | -0.11(-1.84%) |
Jul 21, 2016 | 5.940 | 5.980 | 5.890 | 5.980 | 7,540 | -0.01(-0.17%) |
Jul 20, 2016 | 5.900 | 5.990 | 5.870 | 5.990 | 5,308 | +0.11(+1.87%) |
Jul 19, 2016 | 5.920 | 5.980 | 5.840 | 5.880 | 3,565 | +0.12(+2.08%) |
Jul 18, 2016 | 5.700 | 5.850 | 5.570 | 5.760 | 13,111 | +0.08(+1.32%) |
Jul 15, 2016 | 5.820 | 5.970 | 5.520 | 5.685 | 16,589 | -0.08(-1.30%) |
Jul 14, 2016 | 5.850 | 5.900 | 5.640 | 5.760 | 11,329 | +0.03(+0.52%) |
Jul 13, 2016 | 5.960 | 6.060 | 5.720 | 5.730 | 14,207 | -0.19(-3.21%) |
Jul 12, 2016 | 5.750 | 5.980 | 5.750 | 5.920 | 5,246 | +0.14(+2.42%) |
Jul 11, 2016 | 5.700 | 5.810 | 5.700 | 5.780 | 11,635 | +0.17(+3.03%) |
Jul 08, 2016 | 5.460 | 5.800 | 5.460 | 5.610 | 9,894 | +0.15(+2.75%) |
Jul 07, 2016 | 5.480 | 6.000 | 5.286 | 5.460 | 17,351 | -0.12(-2.15%) |
Jul 05, 2016 | 5.830 | 5.830 | 5.560 | 5.580 | 20,826 | -0.26(-4.45%) |
Jul 01, 2016 | 6.170 | 5.840 | 5.840 | 5.840 | 27,000 | -0.13(-2.18%) |
Jun 30, 2016 | 6.090 | 6.120 | 5.960 | 5.970 | 17,033 | -0.02(-0.33%) |
Jun 29, 2016 | 6.250 | 6.330 | 5.950 | 5.990 | 12,029 | +0.03(+0.50%) |
Jun 28, 2016 | 5.900 | 6.110 | 5.900 | 5.960 | 16,046 | +0.06(+1.02%) |
Jun 27, 2016 | 6.170 | 6.300 | 5.860 | 5.900 | 22,988 | -0.27(-4.38%) |
Jun 24, 2016 | 6.500 | 6.555 | 6.170 | 6.170 | 50,641 | -0.53(-7.91%) |
Jun 23, 2016 | 6.799 | 6.890 | 6.630 | 6.700 | 47,404 | +0.15(+2.29%) |
Jun 22, 2016 | 6.890 | 6.926 | 6.540 | 6.550 | 16,883 | -0.33(-4.80%) |
Jun 21, 2016 | 6.909 | 7.000 | 6.850 | 6.880 | 7,478 | -0.06(-0.86%) |
Jun 20, 2016 | 7.000 | 7.100 | 6.890 | 6.940 | 65,690 | +0.02(+0.29%) |
Jun 17, 2016 | 6.890 | 6.960 | 6.670 | 6.920 | 18,718 | +0.10(+1.47%) |
Jun 16, 2016 | 6.550 | 6.860 | 6.460 | 6.820 | 19,854 | +0.05(+0.74%) |
Jun 15, 2016 | 6.680 | 6.920 | 6.550 | 6.770 | 7,848 | +0.12(+1.80%) |
Jun 14, 2016 | 6.490 | 6.650 | 6.490 | 6.650 | 2,623 | +0.11(+1.68%) |
Jun 13, 2016 | 6.500 | 7.060 | 6.341 | 6.540 | 4,592 | -0.08(-1.21%) |
Jun 10, 2016 | 6.520 | 6.650 | 6.510 | 6.620 | 7,446 | +0.03(+0.46%) |
Jun 09, 2016 | 6.670 | 6.859 | 6.500 | 6.590 | 4,832 | -0.17(-2.51%) |
Jun 08, 2016 | 6.610 | 6.810 | 6.590 | 6.760 | 16,885 | +0.17(+2.58%) |
Jun 07, 2016 | 6.820 | 6.844 | 6.550 | 6.590 | 10,706 | -0.32(-4.63%) |
Jun 06, 2016 | 6.800 | 7.000 | 6.690 | 6.910 | 26,951 | +0.12(+1.77%) |
Jun 03, 2016 | 7.000 | 7.000 | 6.500 | 6.790 | 19,508 | -0.17(-2.44%) |
Jun 02, 2016 | 7.000 | 7.088 | 6.860 | 6.960 | 10,700 | -0.04(-0.57%) |