Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.701 | 5.739 | 5.573 | 5.611 | 293,538 | -0.08(-1.35%) |
Aug 30, 2016 | 5.586 | 5.739 | 5.586 | 5.688 | 233,985 | +0.09(+1.59%) |
Aug 29, 2016 | 5.528 | 5.669 | 5.509 | 5.598 | 225,388 | +0.08(+1.39%) |
Aug 26, 2016 | 5.630 | 5.732 | 5.496 | 5.522 | 278,685 | -0.12(-2.15%) |
Aug 25, 2016 | 5.681 | 5.694 | 5.586 | 5.643 | 312,478 | -0.06(-1.12%) |
Aug 24, 2016 | 5.739 | 5.822 | 5.694 | 5.707 | 387,942 | -0.04(-0.78%) |
Aug 23, 2016 | 5.796 | 5.822 | 5.720 | 5.752 | 355,715 | -0.01(-0.11%) |
Aug 22, 2016 | 5.809 | 5.828 | 5.694 | 5.758 | 418,149 | -0.08(-1.42%) |
Aug 19, 2016 | 5.841 | 5.892 | 5.739 | 5.841 | 302,987 | +0.00(+0.00%) |
Aug 18, 2016 | 5.803 | 5.911 | 5.803 | 5.841 | 227,747 | +0.01(+0.11%) |
Aug 17, 2016 | 6.026 | 6.026 | 5.771 | 5.834 | 339,452 | -0.15(-2.56%) |
Aug 16, 2016 | 5.905 | 6.045 | 5.898 | 5.987 | 328,010 | +0.09(+1.51%) |
Aug 15, 2016 | 5.834 | 5.994 | 5.828 | 5.898 | 339,204 | +0.08(+1.31%) |
Aug 12, 2016 | 5.739 | 5.873 | 5.713 | 5.822 | 199,722 | +0.04(+0.66%) |
Aug 11, 2016 | 5.713 | 5.822 | 5.701 | 5.783 | 206,677 | +0.06(+1.00%) |
Aug 10, 2016 | 5.841 | 5.841 | 5.713 | 5.726 | 254,800 | -0.10(-1.64%) |
Aug 09, 2016 | 5.911 | 5.936 | 5.790 | 5.822 | 269,353 | -0.11(-1.93%) |
Aug 08, 2016 | 5.803 | 5.987 | 5.803 | 5.936 | 281,987 | +0.10(+1.64%) |
Aug 05, 2016 | 5.592 | 5.879 | 5.554 | 5.841 | 382,335 | +0.22(+3.85%) |
Aug 04, 2016 | 5.598 | 5.758 | 5.414 | 5.624 | 685,556 | -0.06(-1.12%) |
Aug 03, 2016 | 5.579 | 5.752 | 5.554 | 5.688 | 430,878 | +0.10(+1.83%) |
Aug 02, 2016 | 6.185 | 6.185 | 5.567 | 5.586 | 954,496 | -0.59(-9.60%) |
Aug 01, 2016 | 6.153 | 6.274 | 5.936 | 6.179 | 1,260,118 | +0.12(+2.00%) |
Jul 29, 2016 | 6.466 | 6.466 | 6.051 | 6.058 | 1,684,714 | -0.41(-6.32%) |
Jul 28, 2016 | 6.188 | 6.466 | 6.008 | 6.466 | 1,100,482 | +0.35(+5.77%) |
Jul 27, 2016 | 5.971 | 6.132 | 5.959 | 6.113 | 815,525 | +0.15(+2.49%) |
Jul 26, 2016 | 5.915 | 6.033 | 5.878 | 5.965 | 506,990 | +0.08(+1.37%) |
Jul 25, 2016 | 5.835 | 5.940 | 5.761 | 5.884 | 807,284 | +0.06(+0.96%) |
Jul 22, 2016 | 5.878 | 5.934 | 5.761 | 5.829 | 406,638 | -0.04(-0.63%) |
Jul 21, 2016 | 5.742 | 5.940 | 5.742 | 5.866 | 548,671 | +0.15(+2.60%) |
Jul 20, 2016 | 5.785 | 5.785 | 5.544 | 5.717 | 542,072 | +0.05(+0.87%) |
Jul 19, 2016 | 5.631 | 5.785 | 5.612 | 5.668 | 599,274 | +0.04(+0.66%) |
Jul 18, 2016 | 5.507 | 5.699 | 5.433 | 5.631 | 753,804 | +0.12(+2.13%) |
Jul 15, 2016 | 5.476 | 5.538 | 5.389 | 5.513 | 563,662 | +0.14(+2.53%) |
Jul 14, 2016 | 5.556 | 5.600 | 5.371 | 5.377 | 653,071 | -0.13(-2.36%) |
Jul 13, 2016 | 5.352 | 5.556 | 5.321 | 5.507 | 615,172 | +0.16(+3.01%) |
Jul 12, 2016 | 5.105 | 5.396 | 5.043 | 5.346 | 1,044,746 | +0.37(+7.46%) |
Jul 11, 2016 | 4.857 | 5.105 | 4.857 | 4.975 | 937,108 | +0.22(+4.55%) |
Jul 08, 2016 | 4.548 | 4.882 | 4.480 | 4.758 | 1,123,276 | +0.28(+6.22%) |
Jul 07, 2016 | 4.430 | 4.579 | 4.393 | 4.480 | 842,077 | +0.05(+1.12%) |
Jul 06, 2016 | 4.331 | 4.585 | 4.201 | 4.430 | 1,130,724 | +0.13(+3.02%) |
Jul 05, 2016 | 4.690 | 4.727 | 4.257 | 4.300 | 1,209,692 | -0.44(-9.27%) |
Jul 01, 2016 | 4.641 | 4.740 | 4.740 | 4.740 | 933,813 | -0.01(-0.13%) |
Jun 30, 2016 | 5.136 | 5.228 | 4.542 | 4.746 | 3,821,636 | -0.84(-15.06%) |
Jun 29, 2016 | 5.637 | 5.662 | 5.488 | 5.587 | 648,570 | -0.03(-0.55%) |
Jun 28, 2016 | 5.464 | 5.655 | 5.352 | 5.618 | 887,502 | +0.35(+6.70%) |
Jun 27, 2016 | 5.816 | 5.829 | 5.247 | 5.266 | 881,653 | -0.64(-10.80%) |
Jun 24, 2016 | 5.792 | 6.020 | 5.705 | 5.903 | 4,046,795 | -0.28(-4.60%) |
Jun 23, 2016 | 5.983 | 6.225 | 5.934 | 6.188 | 676,966 | +0.28(+4.82%) |
Jun 22, 2016 | 5.915 | 5.977 | 5.822 | 5.903 | 445,132 | -0.02(-0.31%) |
Jun 21, 2016 | 5.897 | 5.983 | 5.730 | 5.921 | 522,486 | -0.01(-0.10%) |
Jun 20, 2016 | 5.946 | 6.058 | 5.804 | 5.928 | 266,741 | +0.09(+1.48%) |
Jun 17, 2016 | 5.903 | 6.070 | 5.754 | 5.841 | 522,630 | -0.02(-0.42%) |
Jun 16, 2016 | 5.742 | 5.891 | 5.606 | 5.866 | 670,760 | +0.07(+1.17%) |
Jun 15, 2016 | 5.655 | 5.952 | 5.600 | 5.798 | 350,768 | +0.10(+1.74%) |
Jun 14, 2016 | 5.822 | 5.915 | 5.624 | 5.699 | 323,061 | -0.15(-2.64%) |
Jun 13, 2016 | 6.076 | 6.095 | 5.742 | 5.853 | 545,264 | -0.26(-4.25%) |
Jun 10, 2016 | 6.243 | 6.373 | 6.095 | 6.113 | 383,796 | -0.25(-3.98%) |
Jun 09, 2016 | 6.200 | 6.392 | 6.095 | 6.367 | 319,369 | +0.12(+1.88%) |
Jun 08, 2016 | 6.249 | 6.342 | 6.163 | 6.249 | 189,607 | +0.04(+0.60%) |
Jun 07, 2016 | 6.206 | 6.268 | 6.157 | 6.212 | 225,240 | +0.02(+0.40%) |
Jun 06, 2016 | 6.150 | 6.262 | 6.132 | 6.188 | 261,353 | +0.08(+1.32%) |
Jun 03, 2016 | 5.977 | 6.181 | 5.952 | 6.107 | 270,369 | +0.10(+1.65%) |
Jun 02, 2016 | 6.033 | 6.033 | 5.940 | 6.008 | 160,771 | -0.06(-1.02%) |