Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.071 | 6.093 | 5.966 | 5.996 | 679,606 | -0.08(-1.30%) |
Aug 30, 2016 | 6.040 | 6.093 | 5.987 | 6.075 | 596,200 | +0.05(+0.80%) |
Aug 29, 2016 | 6.005 | 6.045 | 5.979 | 6.027 | 713,405 | +0.07(+1.10%) |
Aug 26, 2016 | 5.935 | 5.981 | 5.922 | 5.961 | 686,365 | +0.02(+0.30%) |
Aug 25, 2016 | 6.014 | 6.014 | 5.930 | 5.944 | 554,555 | -0.07(-1.24%) |
Aug 24, 2016 | 6.067 | 6.067 | 5.948 | 6.018 | 662,310 | -0.01(-0.15%) |
Aug 23, 2016 | 6.124 | 6.124 | 6.018 | 6.027 | 718,533 | -0.08(-1.29%) |
Aug 22, 2016 | 6.053 | 6.110 | 6.037 | 6.106 | 885,498 | +0.06(+1.02%) |
Aug 19, 2016 | 6.049 | 6.053 | 6.014 | 6.045 | 370,536 | +0.01(+0.15%) |
Aug 18, 2016 | 5.996 | 6.084 | 5.992 | 6.036 | 748,818 | +0.04(+0.66%) |
Aug 17, 2016 | 6.001 | 6.009 | 5.974 | 5.996 | 513,556 | +0.04(+0.59%) |
Aug 16, 2016 | 5.987 | 6.014 | 5.957 | 5.961 | 470,202 | -0.03(-0.51%) |
Aug 15, 2016 | 6.027 | 6.027 | 5.974 | 5.992 | 668,591 | -0.02(-0.36%) |
Aug 12, 2016 | 6.018 | 6.036 | 5.992 | 6.014 | 566,399 | +0.00(+0.00%) |
Aug 11, 2016 | 6.014 | 6.062 | 5.979 | 6.014 | 825,571 | +0.02(+0.29%) |
Aug 10, 2016 | 6.009 | 6.009 | 5.906 | 5.996 | 1,091,429 | -0.01(-0.21%) |
Aug 09, 2016 | 5.928 | 6.009 | 5.904 | 6.009 | 1,270,573 | +0.09(+1.52%) |
Aug 08, 2016 | 5.889 | 6.005 | 5.876 | 5.919 | 940,648 | +0.05(+0.88%) |
Aug 05, 2016 | 5.730 | 5.910 | 5.730 | 5.868 | 966,185 | +0.12(+2.01%) |
Aug 04, 2016 | 5.803 | 5.803 | 5.747 | 5.752 | 751,228 | -0.03(-0.59%) |
Aug 03, 2016 | 5.726 | 5.816 | 5.709 | 5.786 | 1,141,242 | +0.06(+1.13%) |
Aug 02, 2016 | 5.730 | 5.769 | 5.696 | 5.722 | 537,216 | -0.01(-0.15%) |
Aug 01, 2016 | 5.700 | 5.730 | 5.661 | 5.730 | 608,319 | +0.04(+0.68%) |
Jul 29, 2016 | 5.606 | 5.700 | 5.580 | 5.692 | 635,710 | +0.09(+1.61%) |
Jul 28, 2016 | 5.627 | 5.640 | 5.580 | 5.601 | 442,003 | -0.01(-0.23%) |
Jul 27, 2016 | 5.610 | 5.647 | 5.589 | 5.614 | 425,058 | +0.01(+0.15%) |
Jul 26, 2016 | 5.558 | 5.619 | 5.528 | 5.606 | 529,065 | +0.05(+0.85%) |
Jul 25, 2016 | 5.623 | 5.627 | 5.494 | 5.558 | 1,199,482 | -0.10(-1.75%) |
Jul 22, 2016 | 5.614 | 5.657 | 5.610 | 5.657 | 387,398 | +0.05(+0.92%) |
Jul 21, 2016 | 5.631 | 5.644 | 5.550 | 5.606 | 529,391 | -0.03(-0.46%) |
Jul 20, 2016 | 5.606 | 5.644 | 5.550 | 5.631 | 468,232 | +0.05(+0.92%) |
Jul 19, 2016 | 5.528 | 5.601 | 5.507 | 5.580 | 656,175 | +0.06(+1.09%) |
Jul 18, 2016 | 5.468 | 5.537 | 5.460 | 5.520 | 430,499 | +0.06(+1.10%) |
Jul 15, 2016 | 5.434 | 5.460 | 5.395 | 5.460 | 430,734 | +0.04(+0.79%) |
Jul 14, 2016 | 5.451 | 5.451 | 5.374 | 5.417 | 558,634 | -0.00(-0.08%) |
Jul 13, 2016 | 5.370 | 5.449 | 5.365 | 5.421 | 386,773 | +0.02(+0.32%) |
Jul 12, 2016 | 5.417 | 5.443 | 5.395 | 5.404 | 611,315 | +0.02(+0.32%) |
Jul 11, 2016 | 5.391 | 5.408 | 5.357 | 5.387 | 487,944 | +0.02(+0.40%) |
Jul 08, 2016 | 5.370 | 5.352 | 5.352 | 5.365 | 427,819 | +0.01(+0.24%) |
Jul 07, 2016 | 5.335 | 5.365 | 5.294 | 5.352 | 681,318 | +0.02(+0.32%) |
Jul 06, 2016 | 5.370 | 5.370 | 5.292 | 5.335 | 499,966 | -0.03(-0.64%) |
Jul 05, 2016 | 5.310 | 5.408 | 5.305 | 5.370 | 674,806 | +0.04(+0.72%) |
Jul 01, 2016 | 5.331 | 5.331 | 5.331 | 5.331 | 365,775 | +0.00(+0.00%) |
Jun 30, 2016 | 5.288 | 5.335 | 5.245 | 5.331 | 736,105 | +0.06(+1.14%) |
Jun 29, 2016 | 5.314 | 5.327 | 5.224 | 5.271 | 504,115 | +0.06(+1.24%) |
Jun 28, 2016 | 5.172 | 5.237 | 5.138 | 5.207 | 406,835 | +0.10(+2.02%) |
Jun 27, 2016 | 5.134 | 5.155 | 5.086 | 5.103 | 512,253 | -0.09(-1.82%) |
Jun 24, 2016 | 5.151 | 5.245 | 5.142 | 5.198 | 472,770 | -0.04(-0.82%) |
Jun 23, 2016 | 5.258 | 5.279 | 5.215 | 5.241 | 331,222 | +0.03(+0.58%) |
Jun 22, 2016 | 5.224 | 5.258 | 5.198 | 5.211 | 399,946 | +0.00(+0.00%) |
Jun 21, 2016 | 5.211 | 5.241 | 5.198 | 5.211 | 341,645 | -0.02(-0.41%) |
Jun 20, 2016 | 5.271 | 5.315 | 5.228 | 5.232 | 642,052 | +0.02(+0.33%) |
Jun 17, 2016 | 5.232 | 5.252 | 5.185 | 5.215 | 531,648 | -0.01(-0.25%) |
Jun 16, 2016 | 5.134 | 5.228 | 5.129 | 5.228 | 624,290 | +0.06(+1.25%) |
Jun 15, 2016 | 5.116 | 5.211 | 5.112 | 5.164 | 402,413 | +0.05(+0.92%) |
Jun 14, 2016 | 5.116 | 5.169 | 5.091 | 5.116 | 440,861 | -0.05(-0.91%) |
Jun 13, 2016 | 5.215 | 5.232 | 5.142 | 5.164 | 526,618 | -0.07(-1.39%) |
Jun 10, 2016 | 5.194 | 5.262 | 5.176 | 5.237 | 526,630 | +0.00(+0.00%) |
Jun 09, 2016 | 5.271 | 5.271 | 5.164 | 5.237 | 586,596 | -0.05(-0.89%) |
Jun 08, 2016 | 5.292 | 5.318 | 5.254 | 5.284 | 321,686 | -0.01(-0.16%) |
Jun 07, 2016 | 5.284 | 5.327 | 5.258 | 5.292 | 532,189 | +0.00(+0.00%) |
Jun 06, 2016 | 5.297 | 5.335 | 5.279 | 5.292 | 284,431 | +0.00(+0.00%) |
Jun 03, 2016 | 5.310 | 5.318 | 5.257 | 5.292 | 240,857 | -0.02(-0.40%) |
Jun 02, 2016 | 5.305 | 5.340 | 5.249 | 5.314 | 390,797 | -0.01(-0.16%) |