Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.225 | 6.248 | 6.117 | 6.149 | 662,733 | -0.08(-1.30%) |
Aug 30, 2016 | 6.194 | 6.248 | 6.140 | 6.230 | 581,399 | +0.05(+0.80%) |
Aug 29, 2016 | 6.158 | 6.198 | 6.131 | 6.180 | 695,694 | +0.07(+1.10%) |
Aug 26, 2016 | 6.086 | 6.133 | 6.072 | 6.113 | 669,324 | +0.02(+0.30%) |
Aug 25, 2016 | 6.167 | 6.167 | 6.081 | 6.095 | 540,787 | -0.08(-1.24%) |
Aug 24, 2016 | 6.221 | 6.221 | 6.099 | 6.171 | 645,867 | -0.01(-0.15%) |
Aug 23, 2016 | 6.279 | 6.279 | 6.171 | 6.180 | 700,694 | -0.08(-1.29%) |
Aug 22, 2016 | 6.207 | 6.266 | 6.191 | 6.261 | 863,514 | +0.06(+1.02%) |
Aug 19, 2016 | 6.203 | 6.207 | 6.167 | 6.198 | 361,337 | +0.01(+0.15%) |
Aug 18, 2016 | 6.149 | 6.239 | 6.144 | 6.189 | 730,227 | +0.04(+0.66%) |
Aug 17, 2016 | 6.153 | 6.162 | 6.126 | 6.149 | 500,806 | +0.04(+0.59%) |
Aug 16, 2016 | 6.140 | 6.167 | 6.108 | 6.113 | 458,528 | -0.03(-0.51%) |
Aug 15, 2016 | 6.180 | 6.180 | 6.126 | 6.144 | 651,992 | -0.02(-0.36%) |
Aug 12, 2016 | 6.171 | 6.189 | 6.144 | 6.167 | 552,337 | +0.00(+0.00%) |
Aug 11, 2016 | 6.167 | 6.216 | 6.131 | 6.167 | 805,075 | +0.02(+0.29%) |
Aug 10, 2016 | 6.162 | 6.162 | 6.056 | 6.149 | 1,064,332 | -0.01(-0.21%) |
Aug 09, 2016 | 6.079 | 6.162 | 6.054 | 6.162 | 1,239,028 | +0.09(+1.52%) |
Aug 08, 2016 | 6.039 | 6.158 | 6.026 | 6.070 | 917,294 | +0.05(+0.88%) |
Aug 05, 2016 | 5.876 | 6.061 | 5.876 | 6.017 | 942,197 | +0.12(+2.01%) |
Aug 04, 2016 | 5.951 | 5.951 | 5.894 | 5.898 | 732,577 | -0.04(-0.59%) |
Aug 03, 2016 | 5.872 | 5.964 | 5.854 | 5.933 | 1,112,908 | +0.07(+1.13%) |
Aug 02, 2016 | 5.876 | 5.916 | 5.841 | 5.867 | 523,879 | -0.01(-0.15%) |
Aug 01, 2016 | 5.845 | 5.876 | 5.806 | 5.876 | 593,216 | +0.04(+0.68%) |
Jul 29, 2016 | 5.748 | 5.845 | 5.722 | 5.836 | 619,927 | +0.09(+1.61%) |
Jul 28, 2016 | 5.770 | 5.783 | 5.722 | 5.744 | 431,029 | -0.01(-0.23%) |
Jul 27, 2016 | 5.753 | 5.791 | 5.731 | 5.757 | 414,505 | +0.01(+0.15%) |
Jul 26, 2016 | 5.700 | 5.762 | 5.669 | 5.748 | 515,929 | +0.05(+0.85%) |
Jul 25, 2016 | 5.766 | 5.770 | 5.634 | 5.700 | 1,169,702 | -0.10(-1.75%) |
Jul 22, 2016 | 5.757 | 5.801 | 5.753 | 5.801 | 377,780 | +0.05(+0.92%) |
Jul 21, 2016 | 5.775 | 5.788 | 5.691 | 5.748 | 516,247 | -0.03(-0.46%) |
Jul 20, 2016 | 5.748 | 5.788 | 5.691 | 5.775 | 456,607 | +0.05(+0.92%) |
Jul 19, 2016 | 5.669 | 5.744 | 5.647 | 5.722 | 639,884 | +0.06(+1.09%) |
Jul 18, 2016 | 5.608 | 5.678 | 5.599 | 5.660 | 419,810 | +0.06(+1.10%) |
Jul 15, 2016 | 5.572 | 5.599 | 5.533 | 5.599 | 420,040 | +0.04(+0.79%) |
Jul 14, 2016 | 5.590 | 5.590 | 5.511 | 5.555 | 544,765 | -0.00(-0.08%) |
Jul 13, 2016 | 5.506 | 5.588 | 5.502 | 5.559 | 377,171 | +0.02(+0.32%) |
Jul 12, 2016 | 5.555 | 5.581 | 5.533 | 5.542 | 596,138 | +0.02(+0.32%) |
Jul 11, 2016 | 5.528 | 5.546 | 5.493 | 5.524 | 475,830 | +0.02(+0.40%) |
Jul 08, 2016 | 5.506 | 5.489 | 5.489 | 5.502 | 417,198 | +0.01(+0.24%) |
Jul 07, 2016 | 5.471 | 5.502 | 5.429 | 5.489 | 664,403 | +0.02(+0.32%) |
Jul 06, 2016 | 5.506 | 5.506 | 5.427 | 5.471 | 487,553 | -0.04(-0.64%) |
Jul 05, 2016 | 5.445 | 5.546 | 5.440 | 5.506 | 658,053 | +0.04(+0.72%) |
Jul 01, 2016 | 5.467 | 5.467 | 5.467 | 5.467 | 356,694 | +0.00(+0.00%) |
Jun 30, 2016 | 5.423 | 5.471 | 5.379 | 5.467 | 717,830 | +0.06(+1.14%) |
Jun 29, 2016 | 5.449 | 5.462 | 5.357 | 5.405 | 491,599 | +0.07(+1.24%) |
Jun 28, 2016 | 5.304 | 5.370 | 5.269 | 5.339 | 396,734 | +0.11(+2.02%) |
Jun 27, 2016 | 5.264 | 5.286 | 5.216 | 5.233 | 499,535 | -0.10(-1.82%) |
Jun 24, 2016 | 5.282 | 5.379 | 5.273 | 5.330 | 461,033 | -0.04(-0.82%) |
Jun 23, 2016 | 5.392 | 5.414 | 5.348 | 5.374 | 322,999 | +0.03(+0.58%) |
Jun 22, 2016 | 5.357 | 5.392 | 5.330 | 5.343 | 390,016 | +0.00(+0.00%) |
Jun 21, 2016 | 5.343 | 5.374 | 5.330 | 5.343 | 333,163 | -0.02(-0.41%) |
Jun 20, 2016 | 5.405 | 5.450 | 5.362 | 5.365 | 626,112 | +0.02(+0.33%) |
Jun 17, 2016 | 5.365 | 5.385 | 5.317 | 5.348 | 518,449 | -0.01(-0.25%) |
Jun 16, 2016 | 5.264 | 5.361 | 5.260 | 5.361 | 608,790 | +0.07(+1.25%) |
Jun 15, 2016 | 5.247 | 5.343 | 5.242 | 5.295 | 392,422 | +0.05(+0.92%) |
Jun 14, 2016 | 5.247 | 5.300 | 5.220 | 5.247 | 429,916 | -0.05(-0.91%) |
Jun 13, 2016 | 5.348 | 5.365 | 5.273 | 5.295 | 513,544 | -0.07(-1.39%) |
Jun 10, 2016 | 5.326 | 5.396 | 5.308 | 5.370 | 513,555 | +0.00(+0.00%) |
Jun 09, 2016 | 5.405 | 5.405 | 5.295 | 5.370 | 572,033 | -0.05(-0.89%) |
Jun 08, 2016 | 5.427 | 5.453 | 5.387 | 5.418 | 313,700 | -0.01(-0.16%) |
Jun 07, 2016 | 5.418 | 5.462 | 5.392 | 5.427 | 518,976 | +0.00(+0.00%) |
Jun 06, 2016 | 5.431 | 5.471 | 5.414 | 5.427 | 277,369 | +0.00(+0.00%) |
Jun 03, 2016 | 5.445 | 5.453 | 5.391 | 5.427 | 234,877 | -0.02(-0.40%) |
Jun 02, 2016 | 5.440 | 5.475 | 5.383 | 5.449 | 381,094 | -0.01(-0.16%) |