Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.221 | 6.243 | 6.113 | 6.144 | 663,213 | -0.08(-1.30%) |
Aug 30, 2016 | 6.189 | 6.243 | 6.135 | 6.225 | 581,820 | +0.05(+0.80%) |
Aug 29, 2016 | 6.153 | 6.194 | 6.126 | 6.176 | 696,198 | +0.07(+1.10%) |
Aug 26, 2016 | 6.082 | 6.129 | 6.068 | 6.109 | 669,809 | +0.02(+0.30%) |
Aug 25, 2016 | 6.162 | 6.162 | 6.077 | 6.091 | 541,179 | -0.08(-1.24%) |
Aug 24, 2016 | 6.216 | 6.216 | 6.095 | 6.167 | 646,335 | -0.01(-0.15%) |
Aug 23, 2016 | 6.275 | 6.275 | 6.167 | 6.176 | 701,202 | -0.08(-1.29%) |
Aug 22, 2016 | 6.203 | 6.261 | 6.187 | 6.257 | 864,140 | +0.06(+1.02%) |
Aug 19, 2016 | 6.198 | 6.203 | 6.162 | 6.194 | 361,599 | +0.01(+0.15%) |
Aug 18, 2016 | 6.144 | 6.234 | 6.140 | 6.185 | 730,756 | +0.04(+0.66%) |
Aug 17, 2016 | 6.149 | 6.158 | 6.122 | 6.144 | 501,169 | +0.04(+0.59%) |
Aug 16, 2016 | 6.135 | 6.162 | 6.104 | 6.109 | 458,861 | -0.03(-0.51%) |
Aug 15, 2016 | 6.176 | 6.176 | 6.122 | 6.140 | 652,464 | -0.02(-0.36%) |
Aug 12, 2016 | 6.167 | 6.185 | 6.140 | 6.162 | 552,737 | +0.00(+0.00%) |
Aug 11, 2016 | 6.162 | 6.212 | 6.126 | 6.162 | 805,658 | +0.02(+0.29%) |
Aug 10, 2016 | 6.158 | 6.158 | 6.052 | 6.144 | 1,065,103 | -0.01(-0.21%) |
Aug 09, 2016 | 6.074 | 6.158 | 6.050 | 6.158 | 1,239,926 | +0.09(+1.52%) |
Aug 08, 2016 | 6.035 | 6.153 | 6.021 | 6.065 | 917,959 | +0.05(+0.88%) |
Aug 05, 2016 | 5.872 | 6.057 | 5.872 | 6.013 | 942,880 | +0.12(+2.01%) |
Aug 04, 2016 | 5.947 | 5.947 | 5.889 | 5.894 | 733,108 | -0.04(-0.59%) |
Aug 03, 2016 | 5.867 | 5.960 | 5.850 | 5.929 | 1,113,715 | +0.07(+1.13%) |
Aug 02, 2016 | 5.872 | 5.911 | 5.837 | 5.863 | 524,258 | -0.01(-0.15%) |
Aug 01, 2016 | 5.841 | 5.872 | 5.801 | 5.872 | 593,646 | +0.04(+0.68%) |
Jul 29, 2016 | 5.744 | 5.841 | 5.718 | 5.832 | 620,376 | +0.09(+1.61%) |
Jul 28, 2016 | 5.766 | 5.779 | 5.718 | 5.740 | 431,342 | -0.01(-0.23%) |
Jul 27, 2016 | 5.749 | 5.787 | 5.727 | 5.753 | 414,806 | +0.01(+0.15%) |
Jul 26, 2016 | 5.696 | 5.757 | 5.665 | 5.744 | 516,303 | +0.05(+0.85%) |
Jul 25, 2016 | 5.762 | 5.766 | 5.630 | 5.696 | 1,170,550 | -0.10(-1.75%) |
Jul 22, 2016 | 5.753 | 5.797 | 5.749 | 5.797 | 378,053 | +0.05(+0.92%) |
Jul 21, 2016 | 5.771 | 5.784 | 5.687 | 5.744 | 516,621 | -0.03(-0.46%) |
Jul 20, 2016 | 5.744 | 5.784 | 5.687 | 5.771 | 456,938 | +0.05(+0.92%) |
Jul 19, 2016 | 5.665 | 5.740 | 5.643 | 5.718 | 640,348 | +0.06(+1.09%) |
Jul 18, 2016 | 5.603 | 5.674 | 5.595 | 5.656 | 420,115 | +0.06(+1.10%) |
Jul 15, 2016 | 5.568 | 5.595 | 5.529 | 5.595 | 420,344 | +0.04(+0.79%) |
Jul 14, 2016 | 5.586 | 5.586 | 5.507 | 5.551 | 545,159 | -0.00(-0.08%) |
Jul 13, 2016 | 5.502 | 5.584 | 5.498 | 5.555 | 377,444 | +0.02(+0.32%) |
Jul 12, 2016 | 5.551 | 5.577 | 5.529 | 5.538 | 596,570 | +0.02(+0.32%) |
Jul 11, 2016 | 5.524 | 5.542 | 5.489 | 5.520 | 476,174 | +0.02(+0.40%) |
Jul 08, 2016 | 5.502 | 5.485 | 5.485 | 5.498 | 417,500 | +0.01(+0.24%) |
Jul 07, 2016 | 5.467 | 5.498 | 5.425 | 5.485 | 664,884 | +0.02(+0.32%) |
Jul 06, 2016 | 5.502 | 5.502 | 5.423 | 5.467 | 487,906 | -0.04(-0.64%) |
Jul 05, 2016 | 5.441 | 5.542 | 5.436 | 5.502 | 658,529 | +0.04(+0.72%) |
Jul 01, 2016 | 5.463 | 5.463 | 5.463 | 5.463 | 356,952 | +0.00(+0.00%) |
Jun 30, 2016 | 5.419 | 5.467 | 5.375 | 5.463 | 718,350 | +0.06(+1.14%) |
Jun 29, 2016 | 5.445 | 5.458 | 5.353 | 5.401 | 491,955 | +0.07(+1.24%) |
Jun 28, 2016 | 5.300 | 5.366 | 5.265 | 5.335 | 397,022 | +0.11(+2.02%) |
Jun 27, 2016 | 5.260 | 5.282 | 5.212 | 5.230 | 499,897 | -0.10(-1.82%) |
Jun 24, 2016 | 5.278 | 5.375 | 5.269 | 5.326 | 461,367 | -0.04(-0.82%) |
Jun 23, 2016 | 5.388 | 5.410 | 5.344 | 5.370 | 323,233 | +0.03(+0.58%) |
Jun 22, 2016 | 5.353 | 5.388 | 5.326 | 5.340 | 390,299 | +0.00(+0.00%) |
Jun 21, 2016 | 5.340 | 5.370 | 5.326 | 5.340 | 333,405 | -0.02(-0.41%) |
Jun 20, 2016 | 5.401 | 5.446 | 5.358 | 5.362 | 626,565 | +0.02(+0.33%) |
Jun 17, 2016 | 5.362 | 5.381 | 5.313 | 5.344 | 518,825 | -0.01(-0.25%) |
Jun 16, 2016 | 5.260 | 5.357 | 5.256 | 5.357 | 609,231 | +0.07(+1.25%) |
Jun 15, 2016 | 5.243 | 5.340 | 5.238 | 5.291 | 392,707 | +0.05(+0.92%) |
Jun 14, 2016 | 5.243 | 5.296 | 5.216 | 5.243 | 430,228 | -0.05(-0.91%) |
Jun 13, 2016 | 5.344 | 5.362 | 5.269 | 5.291 | 513,916 | -0.07(-1.39%) |
Jun 10, 2016 | 5.322 | 5.392 | 5.304 | 5.366 | 513,927 | +0.00(+0.00%) |
Jun 09, 2016 | 5.401 | 5.401 | 5.291 | 5.366 | 572,447 | -0.05(-0.89%) |
Jun 08, 2016 | 5.423 | 5.450 | 5.384 | 5.414 | 313,927 | -0.01(-0.16%) |
Jun 07, 2016 | 5.414 | 5.458 | 5.388 | 5.423 | 519,352 | +0.00(+0.00%) |
Jun 06, 2016 | 5.428 | 5.467 | 5.410 | 5.423 | 277,570 | +0.00(+0.00%) |
Jun 03, 2016 | 5.441 | 5.450 | 5.387 | 5.423 | 235,047 | -0.02(-0.40%) |
Jun 02, 2016 | 5.436 | 5.471 | 5.379 | 5.445 | 381,370 | -0.01(-0.16%) |