Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.270 | 6.270 | 6.040 | 6.200 | 117,681 | -0.07(-1.12%) |
Aug 30, 2016 | 6.210 | 6.380 | 6.200 | 6.270 | 57,980 | +0.11(+1.79%) |
Aug 29, 2016 | 6.100 | 6.230 | 6.090 | 6.160 | 80,902 | +0.05(+0.82%) |
Aug 26, 2016 | 6.500 | 6.560 | 6.030 | 6.110 | 99,031 | -0.34(-5.27%) |
Aug 25, 2016 | 6.260 | 6.560 | 5.900 | 6.450 | 239,595 | +0.19(+3.04%) |
Aug 24, 2016 | 6.380 | 6.480 | 6.220 | 6.260 | 105,439 | -0.07(-1.11%) |
Aug 23, 2016 | 6.300 | 6.565 | 6.300 | 6.330 | 220,263 | +0.03(+0.48%) |
Aug 22, 2016 | 5.850 | 6.350 | 5.690 | 6.300 | 404,617 | +0.50(+8.62%) |
Aug 19, 2016 | 5.450 | 5.840 | 5.380 | 5.800 | 232,147 | +0.34(+6.23%) |
Aug 18, 2016 | 5.270 | 5.620 | 5.270 | 5.460 | 165,018 | +0.18(+3.41%) |
Aug 17, 2016 | 5.660 | 5.703 | 5.280 | 5.280 | 213,523 | -0.41(-7.21%) |
Aug 16, 2016 | 5.850 | 5.980 | 5.690 | 5.690 | 103,169 | -0.21(-3.56%) |
Aug 15, 2016 | 5.930 | 6.000 | 5.750 | 5.900 | 77,766 | +0.02(+0.34%) |
Aug 12, 2016 | 5.660 | 5.950 | 5.620 | 5.880 | 128,036 | +0.18(+3.16%) |
Aug 11, 2016 | 5.710 | 5.850 | 5.670 | 5.700 | 107,189 | -0.02(-0.35%) |
Aug 10, 2016 | 5.850 | 6.000 | 5.580 | 5.720 | 322,738 | -0.50(-8.04%) |
Aug 09, 2016 | 6.070 | 6.309 | 5.820 | 6.220 | 188,120 | +0.17(+2.81%) |
Aug 08, 2016 | 5.850 | 6.050 | 5.850 | 6.050 | 87,633 | +0.07(+1.17%) |
Aug 05, 2016 | 5.970 | 6.030 | 5.830 | 5.980 | 83,129 | +0.05(+0.84%) |
Aug 04, 2016 | 6.000 | 6.040 | 5.910 | 5.930 | 53,110 | -0.00(-0.08%) |
Aug 03, 2016 | 5.910 | 6.050 | 5.900 | 5.935 | 32,405 | +0.01(+0.25%) |
Aug 02, 2016 | 5.960 | 6.010 | 5.900 | 5.920 | 50,314 | -0.06(-1.00%) |
Aug 01, 2016 | 5.990 | 6.020 | 5.910 | 5.980 | 69,188 | +0.00(+0.00%) |
Jul 29, 2016 | 6.080 | 6.130 | 5.970 | 5.980 | 54,530 | -0.08(-1.32%) |
Jul 28, 2016 | 6.060 | 6.140 | 6.050 | 6.060 | 28,906 | -0.03(-0.49%) |
Jul 27, 2016 | 6.200 | 6.200 | 6.050 | 6.090 | 17,043 | -0.12(-1.93%) |
Jul 26, 2016 | 6.180 | 6.250 | 6.150 | 6.210 | 31,641 | +0.06(+0.98%) |
Jul 25, 2016 | 6.230 | 6.310 | 6.110 | 6.150 | 26,531 | -0.13(-2.07%) |
Jul 22, 2016 | 5.960 | 6.350 | 5.940 | 6.280 | 75,015 | +0.32(+5.37%) |
Jul 21, 2016 | 6.170 | 6.220 | 5.870 | 5.960 | 134,984 | -0.22(-3.56%) |
Jul 20, 2016 | 6.435 | 6.435 | 6.170 | 6.180 | 46,976 | -0.22(-3.44%) |
Jul 19, 2016 | 6.530 | 6.530 | 6.400 | 6.400 | 29,541 | -0.20(-3.03%) |
Jul 18, 2016 | 6.580 | 6.650 | 6.480 | 6.600 | 15,863 | +0.06(+0.92%) |
Jul 15, 2016 | 6.600 | 6.620 | 6.380 | 6.540 | 47,694 | +0.00(+0.00%) |
Jul 14, 2016 | 6.420 | 6.690 | 6.310 | 6.540 | 107,305 | +0.18(+2.83%) |
Jul 13, 2016 | 6.340 | 6.385 | 6.260 | 6.360 | 39,117 | +0.01(+0.16%) |
Jul 12, 2016 | 6.460 | 6.460 | 6.260 | 6.350 | 42,634 | +0.09(+1.44%) |
Jul 11, 2016 | 6.250 | 6.410 | 6.150 | 6.260 | 57,278 | +0.07(+1.13%) |
Jul 08, 2016 | 6.270 | 6.550 | 6.220 | 6.190 | 205,142 | -0.07(-1.12%) |
Jul 07, 2016 | 6.100 | 6.280 | 6.100 | 6.260 | 21,894 | +0.09(+1.46%) |
Jul 05, 2016 | 6.260 | 6.310 | 6.120 | 6.170 | 23,049 | -0.09(-1.44%) |
Jul 01, 2016 | 6.240 | 6.260 | 6.260 | 6.260 | 30,000 | -0.03(-0.48%) |
Jun 30, 2016 | 6.430 | 6.430 | 6.210 | 6.290 | 67,313 | -0.05(-0.79%) |
Jun 29, 2016 | 6.000 | 6.400 | 5.980 | 6.340 | 71,063 | +0.45(+7.64%) |
Jun 28, 2016 | 5.850 | 5.980 | 5.800 | 5.890 | 33,012 | +0.06(+1.03%) |
Jun 27, 2016 | 6.010 | 6.040 | 5.780 | 5.830 | 121,915 | -0.27(-4.43%) |
Jun 24, 2016 | 6.010 | 6.130 | 6.010 | 6.100 | 72,059 | -0.06(-0.97%) |
Jun 23, 2016 | 6.100 | 6.210 | 6.050 | 6.160 | 25,632 | +0.08(+1.32%) |
Jun 22, 2016 | 6.160 | 6.220 | 6.060 | 6.080 | 25,165 | -0.06(-0.98%) |
Jun 21, 2016 | 6.330 | 6.370 | 6.140 | 6.140 | 62,493 | -0.19(-3.00%) |
Jun 20, 2016 | 6.540 | 6.630 | 6.210 | 6.330 | 172,636 | -0.28(-4.24%) |
Jun 17, 2016 | 6.420 | 6.640 | 6.310 | 6.610 | 211,744 | +0.23(+3.61%) |
Jun 16, 2016 | 6.310 | 6.400 | 6.210 | 6.380 | 21,637 | +0.06(+0.95%) |
Jun 15, 2016 | 6.220 | 6.410 | 6.210 | 6.320 | 21,304 | +0.11(+1.77%) |
Jun 14, 2016 | 6.240 | 6.310 | 6.100 | 6.210 | 33,556 | -0.01(-0.16%) |
Jun 13, 2016 | 6.150 | 6.460 | 5.970 | 6.220 | 74,192 | +0.08(+1.30%) |
Jun 10, 2016 | 5.960 | 6.170 | 5.820 | 6.140 | 84,875 | +0.17(+2.85%) |
Jun 09, 2016 | 6.070 | 6.250 | 5.930 | 5.970 | 41,282 | -0.12(-1.97%) |
Jun 08, 2016 | 6.230 | 6.290 | 6.060 | 6.090 | 54,883 | -0.15(-2.40%) |
Jun 07, 2016 | 6.130 | 6.260 | 6.090 | 6.240 | 32,503 | +0.11(+1.79%) |
Jun 06, 2016 | 6.080 | 6.160 | 5.910 | 6.130 | 45,887 | +0.05(+0.82%) |
Jun 03, 2016 | 6.060 | 6.140 | 5.820 | 6.080 | 93,821 | +0.03(+0.50%) |
Jun 02, 2016 | 5.950 | 6.100 | 5.950 | 6.050 | 33,169 | -0.05(-0.82%) |