Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.810 | 5.830 | 5.366 | 5.540 | 66,180 | -0.18(-3.13%) |
Aug 30, 2016 | 5.440 | 5.730 | 5.364 | 5.719 | 44,859 | +0.23(+4.17%) |
Aug 29, 2016 | 5.350 | 5.590 | 5.350 | 5.490 | 11,946 | +0.06(+1.10%) |
Aug 26, 2016 | 5.630 | 5.630 | 5.350 | 5.430 | 5,211 | +0.04(+0.74%) |
Aug 25, 2016 | 5.450 | 5.480 | 5.330 | 5.390 | 70,707 | -0.07(-1.28%) |
Aug 24, 2016 | 5.540 | 5.670 | 5.390 | 5.460 | 107,064 | -0.13(-2.32%) |
Aug 23, 2016 | 5.600 | 5.670 | 5.520 | 5.590 | 115,214 | +0.06(+1.08%) |
Aug 22, 2016 | 5.563 | 5.625 | 5.500 | 5.530 | 17,514 | +0.02(+0.36%) |
Aug 19, 2016 | 5.493 | 5.600 | 5.380 | 5.510 | 8,024 | -0.09(-1.61%) |
Aug 18, 2016 | 5.530 | 5.600 | 5.481 | 5.600 | 21,386 | +0.00(+0.00%) |
Aug 17, 2016 | 5.690 | 5.700 | 5.390 | 5.600 | 42,269 | -0.14(-2.44%) |
Aug 16, 2016 | 5.780 | 5.849 | 5.664 | 5.740 | 48,871 | -0.09(-1.54%) |
Aug 15, 2016 | 5.750 | 6.000 | 5.680 | 5.830 | 40,978 | +0.07(+1.22%) |
Aug 12, 2016 | 5.990 | 6.019 | 5.750 | 5.760 | 39,031 | -0.26(-4.32%) |
Aug 11, 2016 | 5.800 | 6.090 | 5.640 | 6.020 | 78,105 | +0.20(+3.44%) |
Aug 10, 2016 | 5.720 | 6.330 | 5.720 | 5.820 | 55,844 | -0.18(-3.00%) |
Aug 09, 2016 | 7.220 | 7.230 | 5.800 | 6.000 | 676,158 | +0.12(+2.04%) |
Aug 08, 2016 | 5.960 | 5.996 | 5.795 | 5.880 | 31,328 | -0.06(-1.01%) |
Aug 05, 2016 | 5.800 | 6.132 | 5.733 | 5.940 | 29,944 | +0.21(+3.66%) |
Aug 04, 2016 | 6.030 | 6.150 | 5.730 | 5.730 | 14,337 | -0.27(-4.50%) |
Aug 03, 2016 | 6.020 | 6.160 | 5.920 | 6.000 | 15,619 | +0.03(+0.50%) |
Aug 02, 2016 | 5.920 | 6.250 | 5.890 | 5.970 | 8,894 | -0.03(-0.50%) |
Aug 01, 2016 | 6.120 | 6.205 | 5.847 | 6.000 | 28,459 | -0.15(-2.44%) |
Jul 29, 2016 | 5.750 | 6.250 | 5.750 | 6.150 | 19,620 | +0.16(+2.67%) |
Jul 28, 2016 | 6.049 | 6.060 | 5.880 | 5.990 | 12,887 | +0.03(+0.50%) |
Jul 27, 2016 | 5.910 | 6.020 | 5.900 | 5.960 | 15,375 | +0.06(+1.02%) |
Jul 26, 2016 | 5.670 | 5.919 | 5.423 | 5.900 | 13,607 | +0.20(+3.51%) |
Jul 25, 2016 | 5.920 | 5.950 | 5.600 | 5.700 | 16,813 | -0.13(-2.23%) |
Jul 22, 2016 | 5.800 | 5.840 | 5.776 | 5.830 | 5,988 | +0.13(+2.28%) |
Jul 21, 2016 | 5.780 | 5.960 | 5.650 | 5.700 | 9,706 | -0.08(-1.38%) |
Jul 20, 2016 | 5.650 | 5.879 | 5.617 | 5.780 | 17,303 | +0.18(+3.21%) |
Jul 19, 2016 | 5.950 | 5.970 | 5.600 | 5.600 | 19,054 | -0.27(-4.60%) |
Jul 18, 2016 | 5.990 | 6.100 | 5.750 | 5.870 | 21,494 | -0.19(-3.14%) |
Jul 15, 2016 | 6.020 | 6.270 | 5.835 | 6.060 | 19,742 | -0.03(-0.49%) |
Jul 14, 2016 | 5.920 | 6.110 | 5.640 | 6.090 | 34,580 | +0.21(+3.57%) |
Jul 13, 2016 | 6.320 | 6.444 | 5.760 | 5.880 | 25,168 | -0.52(-8.13%) |
Jul 12, 2016 | 6.470 | 6.600 | 6.060 | 6.400 | 35,823 | -0.20(-3.03%) |
Jul 11, 2016 | 6.860 | 6.990 | 6.500 | 6.600 | 15,848 | -0.20(-2.94%) |
Jul 08, 2016 | 6.940 | 6.970 | 6.670 | 6.800 | 31,593 | +0.13(+1.95%) |
Jul 07, 2016 | 6.400 | 6.750 | 6.400 | 6.670 | 37,719 | +0.53(+8.63%) |
Jul 05, 2016 | 6.340 | 6.400 | 6.101 | 6.140 | 20,378 | +0.09(+1.49%) |
Jul 01, 2016 | 5.870 | 6.050 | 6.050 | 6.050 | 95,300 | +0.36(+6.33%) |
Jun 30, 2016 | 5.530 | 5.850 | 5.380 | 5.690 | 51,254 | +0.19(+3.45%) |
Jun 29, 2016 | 5.680 | 5.680 | 5.260 | 5.500 | 29,828 | +0.11(+2.04%) |
Jun 28, 2016 | 5.290 | 5.400 | 5.290 | 5.390 | 28,232 | +0.15(+2.86%) |
Jun 27, 2016 | 5.140 | 5.290 | 5.110 | 5.240 | 94,968 | -0.06(-1.13%) |
Jun 24, 2016 | 5.050 | 5.300 | 4.940 | 5.300 | 15,441 | +0.16(+3.11%) |
Jun 23, 2016 | 5.280 | 5.280 | 4.860 | 5.140 | 37,085 | -0.04(-0.77%) |
Jun 22, 2016 | 5.080 | 5.800 | 5.000 | 5.180 | 21,241 | +0.16(+3.19%) |
Jun 21, 2016 | 5.300 | 5.490 | 5.020 | 5.020 | 19,565 | -0.23(-4.38%) |
Jun 20, 2016 | 5.220 | 5.804 | 5.160 | 5.250 | 74,725 | -0.10(-1.87%) |
Jun 17, 2016 | 5.161 | 5.420 | 5.140 | 5.350 | 22,947 | +0.10(+1.90%) |
Jun 16, 2016 | 5.450 | 5.500 | 5.050 | 5.250 | 19,249 | -0.25(-4.53%) |
Jun 15, 2016 | 5.580 | 5.580 | 5.360 | 5.499 | 4,771 | +0.23(+4.35%) |
Jun 14, 2016 | 5.690 | 5.690 | 5.210 | 5.270 | 28,251 | -0.49(-8.51%) |
Jun 13, 2016 | 5.790 | 5.940 | 5.610 | 5.760 | 11,349 | -0.08(-1.37%) |
Jun 10, 2016 | 5.990 | 6.010 | 5.710 | 5.840 | 33,343 | -0.13(-2.18%) |
Jun 09, 2016 | 5.870 | 5.970 | 5.830 | 5.970 | 14,577 | +0.24(+4.19%) |
Jun 08, 2016 | 5.800 | 6.040 | 5.730 | 5.730 | 30,208 | -0.20(-3.37%) |
Jun 07, 2016 | 5.900 | 6.000 | 5.750 | 5.930 | 67,862 | +0.33(+5.89%) |
Jun 06, 2016 | 5.908 | 5.908 | 5.600 | 5.600 | 48,974 | -0.02(-0.36%) |
Jun 03, 2016 | 5.790 | 5.990 | 5.510 | 5.620 | 61,816 | -0.23(-3.93%) |
Jun 02, 2016 | 6.050 | 6.050 | 5.730 | 5.850 | 41,999 | -0.10(-1.68%) |