Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.860 | 6.901 | 6.650 | 6.760 | 66,708 | -0.08(-1.17%) |
Aug 30, 2016 | 6.630 | 6.900 | 6.610 | 6.840 | 155,559 | +0.24(+3.64%) |
Aug 29, 2016 | 6.650 | 6.750 | 6.550 | 6.600 | 107,535 | -0.04(-0.60%) |
Aug 26, 2016 | 6.600 | 6.700 | 6.520 | 6.640 | 87,141 | +0.03(+0.45%) |
Aug 25, 2016 | 6.490 | 6.670 | 6.460 | 6.610 | 83,863 | +0.12(+1.85%) |
Aug 24, 2016 | 6.450 | 6.550 | 6.440 | 6.490 | 149,543 | +0.00(+0.00%) |
Aug 23, 2016 | 6.490 | 6.590 | 6.390 | 6.490 | 211,216 | +0.00(+0.00%) |
Aug 22, 2016 | 6.470 | 6.550 | 6.410 | 6.490 | 88,616 | -0.04(-0.61%) |
Aug 19, 2016 | 6.320 | 6.530 | 6.170 | 6.530 | 153,316 | +0.19(+3.00%) |
Aug 18, 2016 | 6.230 | 6.400 | 6.230 | 6.340 | 119,304 | +0.14(+2.26%) |
Aug 17, 2016 | 6.170 | 6.210 | 6.060 | 6.200 | 106,825 | +0.08(+1.31%) |
Aug 16, 2016 | 6.290 | 6.290 | 6.090 | 6.120 | 98,756 | -0.17(-2.70%) |
Aug 15, 2016 | 6.240 | 6.440 | 6.240 | 6.290 | 137,560 | +0.01(+0.16%) |
Aug 12, 2016 | 6.154 | 6.300 | 6.130 | 6.280 | 133,246 | +0.07(+1.13%) |
Aug 11, 2016 | 6.260 | 6.330 | 6.200 | 6.210 | 51,198 | -0.02(-0.32%) |
Aug 10, 2016 | 6.260 | 6.430 | 6.220 | 6.230 | 94,367 | -0.01(-0.16%) |
Aug 09, 2016 | 6.050 | 6.250 | 6.000 | 6.240 | 200,429 | +0.27(+4.52%) |
Aug 08, 2016 | 5.960 | 6.040 | 5.890 | 5.970 | 123,600 | +0.02(+0.34%) |
Aug 05, 2016 | 5.920 | 5.990 | 5.870 | 5.950 | 90,310 | +0.11(+1.88%) |
Aug 04, 2016 | 5.890 | 5.950 | 5.800 | 5.840 | 69,995 | -0.03(-0.51%) |
Aug 03, 2016 | 5.850 | 5.910 | 5.830 | 5.870 | 52,565 | +0.02(+0.34%) |
Aug 02, 2016 | 5.860 | 5.910 | 5.840 | 5.850 | 92,827 | -0.02(-0.34%) |
Aug 01, 2016 | 6.000 | 6.040 | 5.850 | 5.870 | 57,358 | -0.14(-2.33%) |
Jul 29, 2016 | 5.980 | 6.050 | 5.950 | 6.010 | 93,543 | +0.04(+0.67%) |
Jul 28, 2016 | 5.930 | 6.039 | 5.910 | 5.970 | 61,382 | +0.02(+0.34%) |
Jul 27, 2016 | 5.970 | 6.020 | 5.860 | 5.950 | 118,738 | +0.03(+0.51%) |
Jul 26, 2016 | 5.870 | 5.990 | 5.730 | 5.920 | 108,504 | +0.07(+1.20%) |
Jul 25, 2016 | 5.940 | 5.963 | 5.720 | 5.850 | 59,123 | -0.09(-1.52%) |
Jul 22, 2016 | 5.920 | 6.010 | 5.790 | 5.940 | 140,996 | +0.04(+0.68%) |
Jul 21, 2016 | 5.860 | 5.950 | 5.710 | 5.900 | 72,262 | +0.03(+0.51%) |
Jul 20, 2016 | 5.790 | 5.950 | 5.630 | 5.870 | 135,548 | +0.11(+1.91%) |
Jul 19, 2016 | 5.720 | 5.770 | 5.610 | 5.760 | 101,620 | +0.02(+0.35%) |
Jul 18, 2016 | 5.860 | 5.860 | 5.730 | 5.740 | 116,917 | -0.13(-2.21%) |
Jul 15, 2016 | 5.790 | 5.880 | 5.710 | 5.870 | 168,076 | +0.12(+2.09%) |
Jul 14, 2016 | 5.700 | 5.770 | 5.540 | 5.750 | 208,731 | +0.10(+1.77%) |
Jul 13, 2016 | 5.680 | 5.880 | 5.550 | 5.650 | 151,095 | -0.02(-0.35%) |
Jul 12, 2016 | 5.740 | 5.880 | 5.630 | 5.670 | 220,049 | -0.05(-0.87%) |
Jul 11, 2016 | 5.600 | 5.830 | 5.500 | 5.720 | 176,497 | +0.13(+2.33%) |
Jul 08, 2016 | 5.390 | 5.630 | 5.350 | 5.590 | 391,851 | +0.24(+4.49%) |
Jul 07, 2016 | 5.390 | 5.390 | 5.320 | 5.350 | 209,242 | -0.02(-0.37%) |
Jul 05, 2016 | 5.390 | 5.490 | 5.330 | 5.370 | 74,989 | -0.02(-0.37%) |
Jul 01, 2016 | 5.380 | 5.390 | 5.390 | 5.390 | 103,300 | +0.05(+0.94%) |
Jun 30, 2016 | 5.390 | 5.390 | 5.290 | 5.340 | 90,876 | +0.00(+0.00%) |
Jun 29, 2016 | 5.220 | 5.400 | 5.120 | 5.340 | 120,738 | +0.20(+3.89%) |
Jun 28, 2016 | 5.100 | 5.290 | 5.080 | 5.140 | 140,804 | +0.08(+1.58%) |
Jun 27, 2016 | 5.170 | 5.310 | 5.020 | 5.060 | 175,010 | -0.10(-1.94%) |
Jun 24, 2016 | 5.050 | 5.235 | 5.040 | 5.160 | 506,805 | -0.22(-4.09%) |
Jun 23, 2016 | 5.360 | 5.480 | 5.310 | 5.380 | 112,957 | +0.11(+2.09%) |
Jun 22, 2016 | 5.270 | 5.550 | 5.250 | 5.270 | 180,656 | -0.02(-0.38%) |
Jun 21, 2016 | 5.240 | 5.340 | 5.173 | 5.290 | 127,520 | +0.06(+1.15%) |
Jun 20, 2016 | 5.120 | 5.250 | 5.080 | 5.230 | 154,850 | +0.16(+3.16%) |
Jun 17, 2016 | 5.140 | 5.220 | 4.975 | 5.070 | 295,767 | -0.08(-1.55%) |
Jun 16, 2016 | 5.180 | 5.190 | 5.100 | 5.150 | 66,397 | -0.10(-1.90%) |
Jun 15, 2016 | 5.130 | 5.330 | 5.060 | 5.250 | 156,776 | +0.17(+3.35%) |
Jun 14, 2016 | 5.140 | 5.260 | 5.040 | 5.080 | 168,876 | -0.07(-1.36%) |
Jun 13, 2016 | 5.270 | 5.330 | 5.120 | 5.150 | 97,233 | -0.14(-2.65%) |
Jun 10, 2016 | 5.340 | 5.440 | 5.260 | 5.290 | 143,641 | -0.14(-2.58%) |
Jun 09, 2016 | 5.360 | 5.470 | 5.310 | 5.430 | 83,002 | +0.03(+0.56%) |
Jun 08, 2016 | 5.360 | 5.490 | 5.310 | 5.400 | 129,128 | +0.04(+0.75%) |
Jun 07, 2016 | 5.350 | 5.428 | 5.300 | 5.360 | 65,443 | +0.02(+0.37%) |
Jun 06, 2016 | 5.260 | 5.460 | 5.220 | 5.340 | 95,290 | +0.08(+1.52%) |
Jun 03, 2016 | 5.410 | 5.460 | 5.170 | 5.260 | 114,547 | -0.19(-3.49%) |
Jun 02, 2016 | 5.140 | 5.460 | 5.135 | 5.450 | 241,914 | +0.22(+4.21%) |