Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.410 | 6.570 | 6.360 | 6.390 | 58,312 | -0.05(-0.78%) |
Aug 30, 2016 | 6.380 | 6.470 | 6.370 | 6.440 | 19,651 | +0.03(+0.47%) |
Aug 29, 2016 | 6.460 | 6.580 | 6.390 | 6.410 | 23,921 | -0.05(-0.77%) |
Aug 26, 2016 | 6.570 | 6.630 | 6.398 | 6.460 | 21,286 | -0.11(-1.67%) |
Aug 25, 2016 | 6.670 | 6.670 | 6.510 | 6.570 | 15,300 | -0.14(-2.09%) |
Aug 24, 2016 | 6.730 | 6.750 | 6.526 | 6.710 | 39,898 | -0.05(-0.74%) |
Aug 23, 2016 | 6.350 | 6.820 | 6.350 | 6.760 | 86,817 | +0.37(+5.79%) |
Aug 22, 2016 | 6.440 | 6.470 | 6.350 | 6.390 | 39,467 | -0.05(-0.78%) |
Aug 19, 2016 | 6.470 | 6.490 | 6.380 | 6.440 | 57,722 | -0.04(-0.62%) |
Aug 18, 2016 | 6.420 | 6.490 | 6.380 | 6.480 | 24,456 | +0.02(+0.31%) |
Aug 17, 2016 | 6.450 | 6.490 | 6.350 | 6.460 | 37,869 | +0.05(+0.78%) |
Aug 16, 2016 | 6.180 | 6.440 | 6.180 | 6.410 | 77,674 | +0.13(+2.07%) |
Aug 15, 2016 | 6.290 | 6.325 | 6.245 | 6.280 | 29,809 | -0.03(-0.48%) |
Aug 12, 2016 | 6.170 | 6.320 | 6.100 | 6.310 | 54,977 | +0.16(+2.60%) |
Aug 11, 2016 | 6.180 | 6.290 | 6.120 | 6.150 | 40,404 | -0.01(-0.16%) |
Aug 10, 2016 | 6.300 | 6.340 | 6.140 | 6.160 | 19,533 | -0.15(-2.38%) |
Aug 09, 2016 | 6.270 | 6.350 | 6.270 | 6.310 | 43,403 | +0.02(+0.32%) |
Aug 08, 2016 | 6.350 | 6.440 | 6.250 | 6.290 | 45,470 | -0.15(-2.33%) |
Aug 05, 2016 | 6.270 | 6.460 | 6.230 | 6.440 | 71,881 | +0.16(+2.55%) |
Aug 04, 2016 | 6.200 | 6.330 | 6.130 | 6.280 | 67,386 | +0.04(+0.64%) |
Aug 03, 2016 | 6.080 | 6.270 | 6.070 | 6.240 | 90,748 | +0.13(+2.13%) |
Aug 02, 2016 | 6.270 | 6.270 | 6.050 | 6.110 | 25,727 | -0.16(-2.55%) |
Aug 01, 2016 | 6.410 | 6.465 | 6.250 | 6.270 | 24,360 | -0.11(-1.72%) |
Jul 29, 2016 | 6.330 | 6.420 | 6.260 | 6.380 | 49,285 | +0.06(+0.95%) |
Jul 28, 2016 | 6.260 | 6.350 | 6.260 | 6.320 | 48,721 | +0.02(+0.32%) |
Jul 27, 2016 | 6.350 | 6.410 | 6.265 | 6.300 | 47,103 | -0.08(-1.25%) |
Jul 26, 2016 | 6.410 | 6.510 | 6.370 | 6.380 | 68,434 | -0.03(-0.47%) |
Jul 25, 2016 | 6.460 | 6.510 | 6.370 | 6.410 | 54,224 | -0.04(-0.62%) |
Jul 22, 2016 | 6.470 | 6.470 | 6.410 | 6.450 | 20,411 | +0.02(+0.31%) |
Jul 21, 2016 | 6.470 | 6.470 | 6.360 | 6.430 | 55,412 | -0.05(-0.77%) |
Jul 20, 2016 | 6.490 | 6.550 | 6.280 | 6.480 | 124,399 | +0.02(+0.31%) |
Jul 19, 2016 | 6.440 | 6.620 | 6.330 | 6.460 | 58,458 | +0.01(+0.16%) |
Jul 18, 2016 | 6.390 | 6.500 | 6.320 | 6.450 | 45,019 | +0.05(+0.78%) |
Jul 15, 2016 | 6.490 | 6.600 | 6.310 | 6.400 | 82,235 | -0.06(-0.93%) |
Jul 14, 2016 | 6.450 | 6.560 | 6.360 | 6.460 | 74,012 | +0.03(+0.47%) |
Jul 13, 2016 | 6.540 | 6.560 | 6.327 | 6.430 | 69,499 | -0.12(-1.83%) |
Jul 12, 2016 | 6.410 | 6.640 | 6.370 | 6.550 | 148,373 | +0.15(+2.34%) |
Jul 11, 2016 | 6.350 | 6.550 | 6.120 | 6.400 | 47,441 | +0.05(+0.79%) |
Jul 08, 2016 | 6.090 | 6.500 | 6.050 | 6.350 | 193,069 | +0.30(+4.96%) |
Jul 07, 2016 | 6.300 | 6.320 | 5.970 | 6.050 | 65,281 | -0.31(-4.87%) |
Jul 05, 2016 | 6.370 | 6.490 | 6.250 | 6.360 | 101,723 | -0.09(-1.40%) |
Jul 01, 2016 | 6.170 | 6.450 | 6.450 | 6.450 | 113,200 | +0.22(+3.53%) |
Jun 30, 2016 | 5.850 | 6.240 | 5.825 | 6.230 | 119,526 | +0.39(+6.68%) |
Jun 29, 2016 | 5.890 | 6.000 | 5.810 | 5.840 | 96,411 | -0.02(-0.34%) |
Jun 28, 2016 | 5.830 | 6.000 | 5.760 | 5.860 | 83,649 | +0.04(+0.69%) |
Jun 27, 2016 | 5.810 | 6.000 | 5.770 | 5.820 | 195,815 | +0.03(+0.52%) |
Jun 24, 2016 | 5.820 | 5.900 | 5.700 | 5.790 | 1,957,465 | -0.12(-1.95%) |
Jun 23, 2016 | 5.780 | 5.970 | 5.700 | 5.905 | 152,607 | +0.10(+1.64%) |
Jun 22, 2016 | 5.820 | 5.940 | 5.680 | 5.810 | 74,529 | -0.03(-0.51%) |
Jun 21, 2016 | 5.750 | 5.900 | 5.580 | 5.840 | 129,230 | +0.08(+1.39%) |
Jun 20, 2016 | 5.500 | 5.800 | 5.500 | 5.760 | 101,352 | +0.27(+4.92%) |
Jun 17, 2016 | 5.620 | 5.660 | 5.440 | 5.490 | 112,737 | +0.02(+0.37%) |
Jun 16, 2016 | 5.640 | 5.680 | 5.400 | 5.470 | 85,003 | -0.23(-4.04%) |
Jun 15, 2016 | 5.840 | 5.940 | 5.680 | 5.700 | 100,772 | -0.16(-2.73%) |
Jun 14, 2016 | 5.980 | 5.980 | 5.760 | 5.860 | 67,052 | -0.10(-1.68%) |
Jun 13, 2016 | 5.980 | 6.000 | 5.960 | 5.960 | 139,548 | -0.01(-0.17%) |
Jun 10, 2016 | 5.960 | 6.000 | 5.960 | 5.970 | 78,044 | +0.01(+0.17%) |
Jun 09, 2016 | 5.960 | 5.990 | 5.930 | 5.960 | 103,703 | -0.01(-0.17%) |
Jun 08, 2016 | 5.880 | 6.000 | 5.880 | 5.970 | 58,937 | +0.08(+1.36%) |
Jun 07, 2016 | 5.850 | 5.970 | 5.680 | 5.890 | 83,831 | +0.02(+0.34%) |
Jun 06, 2016 | 5.800 | 5.900 | 5.610 | 5.870 | 72,788 | +0.07(+1.21%) |
Jun 03, 2016 | 5.860 | 5.860 | 5.740 | 5.800 | 34,471 | -0.09(-1.53%) |
Jun 02, 2016 | 5.940 | 5.970 | 5.810 | 5.890 | 53,708 | -0.08(-1.34%) |