Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.075 | 6.097 | 5.970 | 6.001 | 679,114 | -0.08(-1.30%) |
Aug 30, 2016 | 6.045 | 6.097 | 5.992 | 6.080 | 595,769 | +0.05(+0.80%) |
Aug 29, 2016 | 6.009 | 6.049 | 5.983 | 6.031 | 712,889 | +0.07(+1.10%) |
Aug 26, 2016 | 5.939 | 5.985 | 5.926 | 5.965 | 685,868 | +0.02(+0.30%) |
Aug 25, 2016 | 6.018 | 6.018 | 5.935 | 5.948 | 554,153 | -0.07(-1.24%) |
Aug 24, 2016 | 6.071 | 6.071 | 5.952 | 6.023 | 661,831 | -0.01(-0.15%) |
Aug 23, 2016 | 6.128 | 6.128 | 6.023 | 6.031 | 718,013 | -0.08(-1.29%) |
Aug 22, 2016 | 6.058 | 6.115 | 6.042 | 6.110 | 884,857 | +0.06(+1.02%) |
Aug 19, 2016 | 6.053 | 6.058 | 6.018 | 6.049 | 370,268 | +0.01(+0.15%) |
Aug 18, 2016 | 6.001 | 6.088 | 5.996 | 6.040 | 748,276 | +0.04(+0.66%) |
Aug 17, 2016 | 6.005 | 6.014 | 5.979 | 6.001 | 513,185 | +0.04(+0.59%) |
Aug 16, 2016 | 5.992 | 6.018 | 5.961 | 5.965 | 469,862 | -0.03(-0.51%) |
Aug 15, 2016 | 6.031 | 6.031 | 5.979 | 5.996 | 668,107 | -0.02(-0.36%) |
Aug 12, 2016 | 6.023 | 6.040 | 5.996 | 6.018 | 565,989 | +0.00(+0.00%) |
Aug 11, 2016 | 6.018 | 6.067 | 5.983 | 6.018 | 824,974 | +0.02(+0.29%) |
Aug 10, 2016 | 6.014 | 6.014 | 5.910 | 6.001 | 1,090,639 | -0.01(-0.21%) |
Aug 09, 2016 | 5.932 | 6.014 | 5.908 | 6.014 | 1,269,653 | +0.09(+1.52%) |
Aug 08, 2016 | 5.893 | 6.009 | 5.880 | 5.923 | 939,967 | +0.05(+0.88%) |
Aug 05, 2016 | 5.734 | 5.915 | 5.734 | 5.872 | 965,485 | +0.12(+2.02%) |
Aug 04, 2016 | 5.807 | 5.807 | 5.751 | 5.756 | 750,684 | -0.03(-0.59%) |
Aug 03, 2016 | 5.730 | 5.820 | 5.713 | 5.790 | 1,140,416 | +0.06(+1.13%) |
Aug 02, 2016 | 5.734 | 5.773 | 5.700 | 5.726 | 536,827 | -0.01(-0.15%) |
Aug 01, 2016 | 5.704 | 5.734 | 5.666 | 5.734 | 607,879 | +0.04(+0.68%) |
Jul 29, 2016 | 5.610 | 5.704 | 5.584 | 5.696 | 635,250 | +0.09(+1.61%) |
Jul 28, 2016 | 5.631 | 5.644 | 5.584 | 5.605 | 441,683 | -0.01(-0.23%) |
Jul 27, 2016 | 5.614 | 5.651 | 5.593 | 5.618 | 424,751 | +0.01(+0.15%) |
Jul 26, 2016 | 5.562 | 5.623 | 5.532 | 5.610 | 528,681 | +0.05(+0.85%) |
Jul 25, 2016 | 5.627 | 5.631 | 5.498 | 5.562 | 1,198,614 | -0.10(-1.75%) |
Jul 22, 2016 | 5.618 | 5.661 | 5.614 | 5.661 | 387,117 | +0.05(+0.92%) |
Jul 21, 2016 | 5.636 | 5.648 | 5.554 | 5.610 | 529,007 | -0.03(-0.46%) |
Jul 20, 2016 | 5.610 | 5.648 | 5.554 | 5.636 | 467,893 | +0.05(+0.92%) |
Jul 19, 2016 | 5.532 | 5.605 | 5.511 | 5.584 | 655,700 | +0.06(+1.09%) |
Jul 18, 2016 | 5.472 | 5.541 | 5.464 | 5.524 | 430,187 | +0.06(+1.10%) |
Jul 15, 2016 | 5.438 | 5.464 | 5.399 | 5.464 | 430,422 | +0.04(+0.79%) |
Jul 14, 2016 | 5.455 | 5.455 | 5.378 | 5.421 | 558,230 | -0.00(-0.08%) |
Jul 13, 2016 | 5.373 | 5.453 | 5.369 | 5.425 | 386,493 | +0.02(+0.32%) |
Jul 12, 2016 | 5.421 | 5.447 | 5.399 | 5.408 | 610,872 | +0.02(+0.32%) |
Jul 11, 2016 | 5.395 | 5.412 | 5.361 | 5.391 | 487,591 | +0.02(+0.40%) |
Jul 08, 2016 | 5.373 | 5.356 | 5.356 | 5.369 | 427,510 | +0.01(+0.24%) |
Jul 07, 2016 | 5.339 | 5.369 | 5.298 | 5.356 | 680,825 | +0.02(+0.32%) |
Jul 06, 2016 | 5.373 | 5.373 | 5.296 | 5.339 | 499,604 | -0.03(-0.64%) |
Jul 05, 2016 | 5.313 | 5.412 | 5.309 | 5.373 | 674,318 | +0.04(+0.72%) |
Jul 01, 2016 | 5.335 | 5.335 | 5.335 | 5.335 | 365,510 | +0.00(+0.00%) |
Jun 30, 2016 | 5.292 | 5.339 | 5.249 | 5.335 | 735,572 | +0.06(+1.14%) |
Jun 29, 2016 | 5.318 | 5.331 | 5.227 | 5.275 | 503,750 | +0.06(+1.24%) |
Jun 28, 2016 | 5.176 | 5.240 | 5.142 | 5.210 | 406,540 | +0.10(+2.02%) |
Jun 27, 2016 | 5.137 | 5.159 | 5.090 | 5.107 | 511,882 | -0.09(-1.82%) |
Jun 24, 2016 | 5.154 | 5.249 | 5.146 | 5.202 | 472,428 | -0.04(-0.82%) |
Jun 23, 2016 | 5.262 | 5.283 | 5.219 | 5.245 | 330,982 | +0.03(+0.58%) |
Jun 22, 2016 | 5.227 | 5.262 | 5.202 | 5.215 | 399,656 | +0.00(+0.00%) |
Jun 21, 2016 | 5.215 | 5.245 | 5.202 | 5.215 | 341,398 | -0.02(-0.41%) |
Jun 20, 2016 | 5.275 | 5.319 | 5.232 | 5.236 | 641,587 | +0.02(+0.33%) |
Jun 17, 2016 | 5.236 | 5.255 | 5.189 | 5.219 | 531,263 | -0.01(-0.25%) |
Jun 16, 2016 | 5.137 | 5.232 | 5.133 | 5.232 | 623,838 | +0.06(+1.25%) |
Jun 15, 2016 | 5.120 | 5.215 | 5.116 | 5.167 | 402,122 | +0.05(+0.92%) |
Jun 14, 2016 | 5.120 | 5.172 | 5.094 | 5.120 | 440,542 | -0.05(-0.91%) |
Jun 13, 2016 | 5.219 | 5.236 | 5.146 | 5.167 | 526,237 | -0.07(-1.39%) |
Jun 10, 2016 | 5.197 | 5.266 | 5.180 | 5.240 | 526,249 | +0.00(+0.00%) |
Jun 09, 2016 | 5.275 | 5.275 | 5.167 | 5.240 | 586,171 | -0.05(-0.89%) |
Jun 08, 2016 | 5.296 | 5.322 | 5.258 | 5.288 | 321,453 | -0.01(-0.16%) |
Jun 07, 2016 | 5.288 | 5.331 | 5.262 | 5.296 | 531,803 | +0.00(+0.00%) |
Jun 06, 2016 | 5.300 | 5.339 | 5.283 | 5.296 | 284,225 | +0.00(+0.00%) |
Jun 03, 2016 | 5.313 | 5.322 | 5.261 | 5.296 | 240,682 | -0.02(-0.40%) |
Jun 02, 2016 | 5.309 | 5.343 | 5.253 | 5.318 | 390,514 | -0.01(-0.16%) |