Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.660 | 5.690 | 5.480 | 5.530 | 2,920,672 | -0.22(-3.83%) |
Aug 30, 2016 | 5.860 | 5.890 | 5.700 | 5.750 | 1,632,796 | -0.07(-1.20%) |
Aug 29, 2016 | 5.780 | 5.867 | 5.770 | 5.820 | 897,561 | -0.04(-0.68%) |
Aug 26, 2016 | 5.850 | 6.029 | 5.790 | 5.860 | 1,684,655 | +0.01(+0.17%) |
Aug 25, 2016 | 5.760 | 5.890 | 5.750 | 5.850 | 1,347,328 | +0.07(+1.21%) |
Aug 24, 2016 | 5.850 | 5.900 | 5.730 | 5.780 | 2,761,543 | -0.16(-2.69%) |
Aug 23, 2016 | 5.780 | 6.000 | 5.750 | 5.940 | 2,677,692 | +0.06(+1.02%) |
Aug 22, 2016 | 5.930 | 5.970 | 5.865 | 5.880 | 2,664,334 | -0.20(-3.29%) |
Aug 19, 2016 | 6.090 | 6.110 | 6.020 | 6.080 | 2,838,135 | +0.00(+0.00%) |
Aug 18, 2016 | 5.940 | 6.110 | 5.940 | 6.080 | 4,106,672 | +0.20(+3.40%) |
Aug 17, 2016 | 5.830 | 5.900 | 5.720 | 5.880 | 3,183,587 | +0.03(+0.51%) |
Aug 16, 2016 | 5.790 | 5.860 | 5.730 | 5.850 | 3,066,453 | +0.06(+1.04%) |
Aug 15, 2016 | 5.710 | 5.800 | 5.670 | 5.790 | 2,635,279 | +0.17(+3.02%) |
Aug 12, 2016 | 5.540 | 5.635 | 5.500 | 5.620 | 3,218,571 | +0.16(+2.93%) |
Aug 11, 2016 | 5.280 | 5.541 | 5.251 | 5.460 | 3,918,487 | +0.25(+4.80%) |
Aug 10, 2016 | 5.430 | 5.492 | 5.200 | 5.210 | 3,068,331 | -0.20(-3.70%) |
Aug 09, 2016 | 5.500 | 5.530 | 5.370 | 5.410 | 1,865,134 | -0.02(-0.37%) |
Aug 08, 2016 | 5.420 | 5.520 | 5.400 | 5.430 | 2,699,835 | +0.13(+2.45%) |
Aug 05, 2016 | 5.260 | 5.300 | 5.150 | 5.300 | 2,055,098 | +0.04(+0.76%) |
Aug 04, 2016 | 5.100 | 5.310 | 5.060 | 5.260 | 3,218,020 | +0.13(+2.53%) |
Aug 03, 2016 | 4.980 | 5.170 | 4.880 | 5.130 | 6,355,584 | +0.17(+3.43%) |
Aug 02, 2016 | 5.080 | 5.110 | 4.880 | 4.960 | 4,499,017 | -0.01(-0.20%) |
Aug 01, 2016 | 5.120 | 5.130 | 4.970 | 4.970 | 5,053,412 | -0.26(-4.97%) |
Jul 29, 2016 | 5.100 | 5.245 | 5.070 | 5.230 | 3,384,841 | +0.08(+1.55%) |
Jul 28, 2016 | 5.270 | 5.305 | 5.140 | 5.150 | 2,527,652 | -0.16(-3.01%) |
Jul 27, 2016 | 5.400 | 5.440 | 5.220 | 5.310 | 3,810,394 | -0.07(-1.30%) |
Jul 26, 2016 | 5.400 | 5.460 | 5.370 | 5.380 | 3,063,649 | -0.08(-1.47%) |
Jul 25, 2016 | 5.480 | 5.510 | 5.410 | 5.460 | 2,785,546 | -0.19(-3.36%) |
Jul 22, 2016 | 5.660 | 5.660 | 5.540 | 5.650 | 3,448,648 | -0.02(-0.35%) |
Jul 21, 2016 | 5.770 | 5.830 | 5.660 | 5.670 | 1,686,666 | -0.12(-2.07%) |
Jul 20, 2016 | 5.710 | 5.880 | 5.670 | 5.790 | 2,435,224 | +0.00(+0.00%) |
Jul 19, 2016 | 5.850 | 5.868 | 5.780 | 5.790 | 1,551,614 | -0.06(-1.03%) |
Jul 18, 2016 | 5.800 | 5.880 | 5.780 | 5.850 | 2,079,629 | -0.08(-1.35%) |
Jul 15, 2016 | 5.950 | 6.000 | 5.870 | 5.930 | 1,508,665 | +0.04(+0.68%) |
Jul 14, 2016 | 5.900 | 5.950 | 5.830 | 5.890 | 1,400,677 | +0.05(+0.86%) |
Jul 13, 2016 | 5.960 | 6.020 | 5.770 | 5.840 | 3,434,460 | -0.20(-3.31%) |
Jul 12, 2016 | 6.000 | 6.090 | 5.880 | 6.040 | 3,611,567 | +0.27(+4.68%) |
Jul 11, 2016 | 5.920 | 5.954 | 5.760 | 5.770 | 2,382,169 | -0.09(-1.54%) |
Jul 08, 2016 | 5.960 | 5.870 | 5.910 | 5.860 | 3,201,054 | -0.01(-0.17%) |
Jul 07, 2016 | 6.240 | 6.250 | 5.810 | 5.870 | 5,800,591 | -0.26(-4.24%) |
Jul 06, 2016 | 5.940 | 6.190 | 5.910 | 6.130 | 2,925,239 | +0.09(+1.49%) |
Jul 05, 2016 | 6.110 | 6.130 | 5.950 | 6.040 | 3,578,703 | -0.34(-5.33%) |
Jul 01, 2016 | 6.210 | 6.380 | 6.380 | 6.380 | 1,880,000 | +0.13(+2.08%) |
Jun 30, 2016 | 6.330 | 6.410 | 6.220 | 6.250 | 2,152,176 | -0.16(-2.50%) |
Jun 29, 2016 | 6.260 | 6.530 | 6.240 | 6.410 | 3,075,493 | +0.21(+3.39%) |
Jun 28, 2016 | 6.160 | 6.200 | 6.034 | 6.200 | 2,888,203 | +0.20(+3.33%) |
Jun 27, 2016 | 6.030 | 6.035 | 5.850 | 6.000 | 2,646,592 | -0.16(-2.60%) |
Jun 24, 2016 | 6.110 | 6.260 | 6.100 | 6.160 | 4,251,489 | -0.36(-5.52%) |
Jun 23, 2016 | 6.490 | 6.540 | 6.390 | 6.520 | 1,741,345 | +0.14(+2.19%) |
Jun 22, 2016 | 6.540 | 6.570 | 6.250 | 6.380 | 2,236,385 | -0.09(-1.39%) |
Jun 21, 2016 | 6.390 | 6.500 | 6.330 | 6.470 | 1,900,093 | +0.00(+0.00%) |
Jun 20, 2016 | 6.420 | 6.505 | 6.370 | 6.470 | 2,502,850 | +0.17(+2.70%) |
Jun 17, 2016 | 6.170 | 6.310 | 6.130 | 6.300 | 2,294,185 | +0.35(+5.88%) |
Jun 16, 2016 | 6.140 | 6.140 | 5.920 | 5.950 | 4,068,348 | -0.23(-3.72%) |
Jun 15, 2016 | 6.250 | 6.390 | 6.150 | 6.180 | 2,533,192 | -0.17(-2.68%) |
Jun 14, 2016 | 6.350 | 6.397 | 6.310 | 6.350 | 1,442,821 | -0.03(-0.47%) |
Jun 13, 2016 | 6.340 | 6.501 | 6.340 | 6.380 | 1,668,152 | -0.08(-1.24%) |
Jun 10, 2016 | 6.580 | 6.620 | 6.440 | 6.460 | 2,138,585 | -0.27(-4.01%) |
Jun 09, 2016 | 6.690 | 6.770 | 6.680 | 6.730 | 2,049,907 | -0.11(-1.61%) |
Jun 08, 2016 | 6.770 | 6.850 | 6.720 | 6.840 | 2,996,366 | +0.15(+2.24%) |
Jun 07, 2016 | 6.600 | 6.700 | 6.593 | 6.690 | 2,216,066 | +0.13(+1.98%) |
Jun 06, 2016 | 6.560 | 6.600 | 6.470 | 6.560 | 2,184,800 | +0.13(+2.02%) |
Jun 03, 2016 | 6.460 | 6.470 | 6.350 | 6.430 | 1,493,344 | -0.03(-0.46%) |
Jun 02, 2016 | 6.320 | 6.520 | 6.310 | 6.460 | 2,449,854 | -0.04(-0.62%) |