Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.910 | 5.960 | 5.810 | 5.870 | 104,089 | -0.02(-0.34%) |
Aug 30, 2016 | 5.940 | 5.940 | 5.830 | 5.890 | 74,226 | -0.01(-0.17%) |
Aug 29, 2016 | 5.910 | 5.950 | 5.880 | 5.900 | 17,786 | -0.03(-0.51%) |
Aug 26, 2016 | 5.900 | 5.950 | 5.870 | 5.930 | 22,637 | +0.02(+0.34%) |
Aug 25, 2016 | 5.900 | 5.970 | 5.860 | 5.910 | 53,155 | -0.01(-0.17%) |
Aug 24, 2016 | 5.980 | 5.980 | 5.860 | 5.920 | 60,119 | -0.07(-1.17%) |
Aug 23, 2016 | 5.500 | 5.990 | 5.500 | 5.990 | 138,274 | +0.00(+0.00%) |
Aug 22, 2016 | 5.950 | 6.000 | 5.910 | 5.990 | 83,244 | +0.06(+1.01%) |
Aug 19, 2016 | 5.900 | 5.950 | 5.870 | 5.930 | 120,760 | +0.00(+0.00%) |
Aug 18, 2016 | 5.870 | 5.960 | 5.870 | 5.930 | 88,663 | +0.05(+0.85%) |
Aug 17, 2016 | 5.920 | 5.920 | 5.860 | 5.880 | 34,533 | -0.02(-0.34%) |
Aug 16, 2016 | 5.890 | 5.930 | 5.860 | 5.900 | 58,402 | -0.03(-0.51%) |
Aug 15, 2016 | 5.907 | 5.940 | 5.870 | 5.930 | 46,951 | +0.02(+0.34%) |
Aug 12, 2016 | 5.900 | 5.940 | 5.860 | 5.910 | 30,194 | +0.01(+0.17%) |
Aug 11, 2016 | 5.900 | 5.970 | 5.880 | 5.900 | 18,310 | +0.00(+0.00%) |
Aug 10, 2016 | 5.880 | 5.930 | 5.860 | 5.900 | 58,817 | +0.00(+0.00%) |
Aug 09, 2016 | 5.891 | 5.950 | 5.880 | 5.900 | 25,204 | +0.00(+0.00%) |
Aug 08, 2016 | 5.900 | 5.910 | 5.870 | 5.900 | 33,379 | -0.02(-0.34%) |
Aug 05, 2016 | 5.890 | 5.940 | 5.880 | 5.920 | 71,033 | +0.02(+0.34%) |
Aug 04, 2016 | 5.950 | 5.950 | 5.890 | 5.900 | 32,837 | -0.01(-0.17%) |
Aug 03, 2016 | 5.920 | 5.950 | 5.860 | 5.910 | 36,723 | +0.05(+0.85%) |
Aug 02, 2016 | 5.880 | 5.940 | 5.860 | 5.860 | 49,644 | -0.03(-0.51%) |
Aug 01, 2016 | 5.900 | 5.949 | 5.880 | 5.890 | 79,047 | -0.01(-0.17%) |
Jul 29, 2016 | 5.850 | 5.900 | 5.820 | 5.900 | 19,527 | +0.05(+0.85%) |
Jul 28, 2016 | 5.860 | 5.890 | 5.820 | 5.850 | 28,873 | -0.03(-0.51%) |
Jul 27, 2016 | 5.840 | 5.900 | 5.840 | 5.880 | 22,000 | +0.02(+0.34%) |
Jul 26, 2016 | 5.900 | 5.900 | 5.830 | 5.860 | 28,983 | -0.08(-1.35%) |
Jul 25, 2016 | 5.950 | 5.970 | 5.900 | 5.940 | 22,494 | -0.02(-0.34%) |
Jul 22, 2016 | 5.940 | 5.980 | 5.930 | 5.960 | 21,475 | +0.01(+0.17%) |
Jul 21, 2016 | 5.940 | 5.990 | 5.925 | 5.950 | 66,810 | +0.00(+0.00%) |
Jul 20, 2016 | 5.910 | 5.980 | 5.910 | 5.950 | 27,502 | +0.04(+0.68%) |
Jul 19, 2016 | 5.850 | 5.920 | 5.840 | 5.910 | 84,703 | +0.06(+1.03%) |
Jul 18, 2016 | 5.810 | 5.870 | 5.800 | 5.850 | 45,531 | +0.00(+0.00%) |
Jul 15, 2016 | 5.820 | 5.860 | 5.760 | 5.850 | 102,324 | +0.04(+0.69%) |
Jul 14, 2016 | 5.790 | 5.810 | 5.650 | 5.810 | 72,811 | +0.05(+0.87%) |
Jul 13, 2016 | 5.850 | 5.910 | 5.740 | 5.760 | 46,303 | -0.10(-1.71%) |
Jul 12, 2016 | 5.800 | 5.900 | 5.800 | 5.860 | 38,035 | +0.07(+1.21%) |
Jul 11, 2016 | 5.820 | 5.870 | 5.780 | 5.790 | 134,098 | -0.03(-0.52%) |
Jul 08, 2016 | 5.810 | 5.790 | 5.790 | 5.820 | 160,561 | +0.03(+0.52%) |
Jul 07, 2016 | 5.790 | 5.830 | 5.670 | 5.790 | 223,688 | -0.10(-1.70%) |
Jul 05, 2016 | 5.940 | 5.940 | 5.860 | 5.890 | 47,788 | -0.07(-1.17%) |
Jul 01, 2016 | 5.870 | 5.960 | 5.960 | 5.960 | 185,800 | +0.03(+0.51%) |
Jun 30, 2016 | 5.880 | 5.930 | 5.810 | 5.930 | 181,884 | +0.05(+0.85%) |
Jun 29, 2016 | 5.940 | 5.940 | 5.850 | 5.880 | 137,669 | -0.04(-0.68%) |
Jun 28, 2016 | 5.930 | 5.950 | 5.850 | 5.920 | 270,533 | +0.01(+0.17%) |
Jun 27, 2016 | 5.990 | 6.050 | 5.830 | 5.910 | 206,414 | -0.12(-1.99%) |
Jun 24, 2016 | 5.800 | 6.080 | 5.610 | 6.030 | 176,832 | +0.12(+2.03%) |
Jun 23, 2016 | 5.970 | 6.070 | 5.900 | 5.910 | 186,560 | -0.07(-1.17%) |
Jun 22, 2016 | 5.910 | 6.000 | 5.862 | 5.980 | 637,050 | +0.06(+1.01%) |
Jun 21, 2016 | 5.890 | 5.960 | 5.800 | 5.920 | 242,161 | +0.03(+0.51%) |
Jun 20, 2016 | 5.950 | 5.979 | 5.870 | 5.890 | 36,120 | -0.04(-0.67%) |
Jun 17, 2016 | 5.930 | 5.970 | 5.870 | 5.930 | 188,649 | -0.04(-0.67%) |
Jun 16, 2016 | 5.950 | 6.000 | 5.940 | 5.970 | 44,906 | +0.00(+0.00%) |
Jun 15, 2016 | 5.990 | 5.990 | 5.940 | 5.970 | 44,040 | +0.02(+0.34%) |
Jun 14, 2016 | 5.920 | 5.990 | 5.860 | 5.950 | 73,483 | +0.01(+0.17%) |
Jun 13, 2016 | 5.800 | 6.000 | 5.800 | 5.940 | 109,382 | -0.01(-0.17%) |
Jun 10, 2016 | 5.810 | 5.980 | 5.772 | 5.950 | 33,496 | -0.01(-0.17%) |
Jun 09, 2016 | 5.900 | 5.970 | 5.830 | 5.960 | 27,532 | +0.04(+0.68%) |
Jun 08, 2016 | 5.870 | 5.950 | 5.770 | 5.920 | 67,700 | +0.06(+1.02%) |
Jun 07, 2016 | 5.880 | 5.980 | 5.750 | 5.860 | 118,340 | -0.13(-2.17%) |
Jun 06, 2016 | 5.980 | 6.030 | 5.910 | 5.990 | 47,902 | +0.02(+0.34%) |
Jun 03, 2016 | 6.000 | 6.000 | 5.930 | 5.970 | 41,626 | -0.05(-0.83%) |
Jun 02, 2016 | 5.990 | 6.050 | 5.981 | 6.020 | 23,372 | +0.03(+0.50%) |