Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.550 | 5.670 | 5.500 | 5.650 | 15,677 | +0.10(+1.80%) |
Aug 30, 2016 | 5.511 | 5.570 | 5.511 | 5.550 | 5,411 | +0.05(+0.91%) |
Aug 29, 2016 | 5.380 | 5.550 | 5.300 | 5.500 | 37,275 | +0.22(+4.17%) |
Aug 26, 2016 | 5.400 | 5.450 | 5.250 | 5.280 | 19,470 | -0.05(-0.94%) |
Aug 25, 2016 | 5.630 | 5.630 | 5.280 | 5.330 | 66,818 | -0.32(-5.66%) |
Aug 24, 2016 | 5.650 | 5.700 | 5.633 | 5.650 | 8,694 | -0.01(-0.18%) |
Aug 23, 2016 | 5.700 | 5.710 | 5.650 | 5.660 | 31,205 | -0.04(-0.70%) |
Aug 22, 2016 | 5.740 | 5.785 | 5.590 | 5.700 | 37,658 | -0.10(-1.72%) |
Aug 19, 2016 | 5.940 | 5.940 | 5.790 | 5.800 | 19,183 | -0.11(-1.86%) |
Aug 18, 2016 | 5.900 | 5.950 | 5.887 | 5.910 | 13,618 | +0.03(+0.51%) |
Aug 17, 2016 | 5.920 | 5.950 | 5.850 | 5.880 | 11,396 | +0.01(+0.17%) |
Aug 16, 2016 | 5.930 | 5.970 | 5.880 | 5.870 | 24,011 | -0.09(-1.51%) |
Aug 15, 2016 | 6.000 | 6.000 | 5.940 | 5.960 | 24,890 | -0.03(-0.50%) |
Aug 12, 2016 | 5.980 | 6.130 | 5.960 | 5.990 | 36,898 | +0.01(+0.17%) |
Aug 11, 2016 | 5.890 | 6.038 | 5.880 | 5.980 | 83,304 | +0.13(+2.22%) |
Aug 10, 2016 | 5.750 | 6.099 | 5.550 | 5.850 | 137,669 | +0.35(+6.36%) |
Aug 09, 2016 | 5.470 | 5.550 | 5.320 | 5.500 | 18,085 | +0.10(+1.85%) |
Aug 08, 2016 | 5.630 | 5.630 | 5.390 | 5.400 | 16,917 | -0.22(-3.91%) |
Aug 05, 2016 | 5.712 | 5.840 | 5.610 | 5.620 | 13,271 | +0.00(+0.00%) |
Aug 04, 2016 | 5.700 | 5.700 | 5.560 | 5.620 | 10,602 | -0.04(-0.71%) |
Aug 03, 2016 | 5.550 | 5.735 | 5.550 | 5.660 | 12,812 | +0.05(+0.89%) |
Aug 02, 2016 | 5.710 | 5.870 | 5.590 | 5.610 | 33,627 | -0.09(-1.58%) |
Aug 01, 2016 | 5.660 | 5.840 | 5.560 | 5.700 | 17,434 | +0.04(+0.71%) |
Jul 29, 2016 | 5.730 | 5.730 | 5.453 | 5.660 | 21,225 | +0.00(+0.00%) |
Jul 28, 2016 | 5.820 | 5.980 | 5.590 | 5.660 | 39,641 | -0.04(-0.70%) |
Jul 27, 2016 | 5.740 | 5.960 | 5.610 | 5.700 | 49,581 | +0.05(+0.88%) |
Jul 26, 2016 | 5.490 | 5.680 | 5.440 | 5.650 | 215,476 | +0.17(+3.10%) |
Jul 25, 2016 | 5.620 | 5.690 | 5.400 | 5.480 | 19,040 | -0.10(-1.79%) |
Jul 22, 2016 | 5.630 | 5.640 | 5.540 | 5.580 | 19,915 | +0.03(+0.54%) |
Jul 21, 2016 | 5.730 | 5.875 | 5.520 | 5.550 | 25,783 | -0.13(-2.29%) |
Jul 20, 2016 | 5.640 | 5.780 | 5.600 | 5.680 | 11,775 | +0.14(+2.53%) |
Jul 19, 2016 | 5.760 | 5.900 | 5.510 | 5.540 | 33,293 | -0.22(-3.82%) |
Jul 18, 2016 | 5.480 | 5.790 | 5.419 | 5.760 | 19,995 | +0.26(+4.73%) |
Jul 15, 2016 | 5.480 | 5.657 | 5.400 | 5.500 | 39,524 | +0.06(+1.10%) |
Jul 14, 2016 | 5.880 | 5.880 | 5.400 | 5.440 | 45,571 | -0.41(-7.01%) |
Jul 13, 2016 | 5.980 | 5.998 | 5.850 | 5.850 | 4,523 | -0.13(-2.17%) |
Jul 12, 2016 | 6.070 | 6.070 | 5.960 | 5.980 | 30,889 | -0.01(-0.17%) |
Jul 11, 2016 | 6.000 | 6.030 | 5.950 | 5.990 | 16,495 | +0.01(+0.17%) |
Jul 08, 2016 | 5.910 | 5.890 | 5.890 | 5.980 | 11,824 | +0.09(+1.53%) |
Jul 07, 2016 | 5.990 | 6.000 | 5.850 | 5.890 | 14,975 | -0.10(-1.67%) |
Jul 05, 2016 | 5.940 | 6.050 | 5.850 | 5.990 | 20,124 | -0.04(-0.66%) |
Jul 01, 2016 | 5.800 | 6.030 | 6.030 | 6.030 | 30,100 | +0.23(+3.97%) |
Jun 30, 2016 | 6.000 | 6.050 | 5.690 | 5.800 | 23,793 | -0.19(-3.17%) |
Jun 29, 2016 | 5.900 | 6.000 | 5.900 | 5.990 | 17,044 | +0.09(+1.53%) |
Jun 28, 2016 | 5.770 | 6.020 | 5.740 | 5.900 | 57,283 | +0.17(+2.97%) |
Jun 27, 2016 | 5.647 | 5.880 | 5.570 | 5.730 | 21,510 | -0.21(-3.54%) |
Jun 24, 2016 | 5.820 | 6.000 | 5.540 | 5.940 | 161,809 | -0.21(-3.41%) |
Jun 23, 2016 | 6.060 | 6.250 | 5.960 | 6.150 | 21,195 | +0.20(+3.36%) |
Jun 22, 2016 | 5.910 | 6.050 | 5.780 | 5.950 | 19,544 | +0.07(+1.19%) |
Jun 21, 2016 | 5.830 | 6.000 | 5.790 | 5.880 | 35,283 | +0.09(+1.55%) |
Jun 20, 2016 | 5.910 | 5.910 | 5.710 | 5.790 | 19,790 | +0.01(+0.17%) |
Jun 17, 2016 | 5.790 | 5.900 | 5.640 | 5.780 | 32,371 | +0.02(+0.35%) |
Jun 16, 2016 | 5.610 | 5.800 | 5.520 | 5.760 | 15,621 | -0.06(-1.03%) |
Jun 15, 2016 | 5.880 | 6.130 | 5.680 | 5.820 | 16,697 | +0.06(+1.04%) |
Jun 14, 2016 | 6.150 | 6.150 | 5.680 | 5.760 | 22,985 | -0.22(-3.68%) |
Jun 13, 2016 | 5.830 | 6.230 | 5.583 | 5.980 | 29,350 | +0.28(+4.91%) |
Jun 10, 2016 | 5.740 | 5.800 | 5.600 | 5.700 | 7,831 | -0.10(-1.72%) |
Jun 09, 2016 | 6.000 | 6.030 | 5.760 | 5.800 | 15,034 | -0.26(-4.29%) |
Jun 08, 2016 | 5.950 | 6.070 | 5.940 | 6.060 | 4,187 | +0.11(+1.85%) |
Jun 07, 2016 | 6.230 | 6.230 | 5.890 | 5.950 | 14,139 | -0.01(-0.17%) |
Jun 06, 2016 | 5.930 | 6.053 | 5.920 | 5.960 | 22,936 | +0.00(+0.00%) |
Jun 03, 2016 | 6.180 | 6.210 | 5.820 | 5.960 | 32,088 | -0.20(-3.25%) |
Jun 02, 2016 | 5.970 | 6.220 | 5.700 | 6.160 | 29,844 | +0.21(+3.53%) |