Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.593 | 6.593 | 6.000 | 6.110 | 24,043 | -0.32(-4.98%) |
Aug 30, 2016 | 6.710 | 6.770 | 6.400 | 6.430 | 15,487 | -0.10(-1.53%) |
Aug 29, 2016 | 6.680 | 6.700 | 6.410 | 6.530 | 7,165 | +0.08(+1.24%) |
Aug 26, 2016 | 6.720 | 6.830 | 6.400 | 6.450 | 12,973 | -0.10(-1.53%) |
Aug 25, 2016 | 6.330 | 6.810 | 6.310 | 6.550 | 16,623 | +0.11(+1.71%) |
Aug 24, 2016 | 6.680 | 6.850 | 6.250 | 6.440 | 21,305 | -0.26(-3.88%) |
Aug 23, 2016 | 6.770 | 6.880 | 6.510 | 6.700 | 23,391 | +0.00(+0.00%) |
Aug 22, 2016 | 6.500 | 6.839 | 6.500 | 6.700 | 47,520 | +0.16(+2.45%) |
Aug 19, 2016 | 6.140 | 6.610 | 6.110 | 6.540 | 66,635 | +0.52(+8.64%) |
Aug 18, 2016 | 5.995 | 6.110 | 5.880 | 6.020 | 27,224 | +0.06(+1.01%) |
Aug 17, 2016 | 5.890 | 6.080 | 5.850 | 5.960 | 13,349 | +0.06(+1.02%) |
Aug 16, 2016 | 5.860 | 6.160 | 5.850 | 5.900 | 11,171 | +0.04(+0.68%) |
Aug 15, 2016 | 6.010 | 6.010 | 5.800 | 5.860 | 9,679 | +0.06(+1.03%) |
Aug 12, 2016 | 5.930 | 5.965 | 5.690 | 5.800 | 19,192 | -0.02(-0.34%) |
Aug 11, 2016 | 5.800 | 5.900 | 5.800 | 5.820 | 8,508 | +0.10(+1.75%) |
Aug 10, 2016 | 5.730 | 5.890 | 5.600 | 5.720 | 12,964 | -0.09(-1.55%) |
Aug 09, 2016 | 5.670 | 5.930 | 5.560 | 5.810 | 13,139 | -0.05(-0.85%) |
Aug 08, 2016 | 6.010 | 6.180 | 5.730 | 5.860 | 8,911 | -0.16(-2.66%) |
Aug 05, 2016 | 6.081 | 6.100 | 5.910 | 6.020 | 7,470 | -0.04(-0.66%) |
Aug 04, 2016 | 5.960 | 6.110 | 5.850 | 6.060 | 12,107 | +0.17(+2.89%) |
Aug 03, 2016 | 5.460 | 6.010 | 5.410 | 5.890 | 21,618 | +0.36(+6.51%) |
Aug 02, 2016 | 5.600 | 5.620 | 5.150 | 5.530 | 23,559 | +0.00(+0.00%) |
Aug 01, 2016 | 5.646 | 5.730 | 5.266 | 5.530 | 33,371 | -0.06(-1.07%) |
Jul 29, 2016 | 5.860 | 5.950 | 5.580 | 5.590 | 43,281 | -0.36(-6.05%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.840 | 5.950 | 16,886 | -0.20(-3.25%) |
Jul 27, 2016 | 6.070 | 6.250 | 6.060 | 6.150 | 21,576 | +0.06(+0.99%) |
Jul 26, 2016 | 6.000 | 6.140 | 5.765 | 6.090 | 30,549 | +0.17(+2.87%) |
Jul 25, 2016 | 6.050 | 6.320 | 5.750 | 5.920 | 33,012 | -0.11(-1.82%) |
Jul 22, 2016 | 5.950 | 6.280 | 5.782 | 6.030 | 27,647 | +0.15(+2.55%) |
Jul 21, 2016 | 5.850 | 5.970 | 5.700 | 5.880 | 37,925 | +0.09(+1.55%) |
Jul 20, 2016 | 5.750 | 6.070 | 5.595 | 5.790 | 30,022 | +0.07(+1.22%) |
Jul 19, 2016 | 5.830 | 6.100 | 5.550 | 5.720 | 19,441 | -0.09(-1.55%) |
Jul 18, 2016 | 5.880 | 6.150 | 5.670 | 5.810 | 12,277 | -0.04(-0.68%) |
Jul 15, 2016 | 6.000 | 6.160 | 5.790 | 5.850 | 27,194 | -0.01(-0.17%) |
Jul 14, 2016 | 6.250 | 6.250 | 5.750 | 5.860 | 25,386 | -0.19(-3.14%) |
Jul 13, 2016 | 6.400 | 6.450 | 6.022 | 6.050 | 26,199 | -0.26(-4.12%) |
Jul 12, 2016 | 6.390 | 6.500 | 6.270 | 6.310 | 34,330 | +0.00(+0.00%) |
Jul 11, 2016 | 6.260 | 6.540 | 6.120 | 6.310 | 59,467 | +0.14(+2.27%) |
Jul 08, 2016 | 6.130 | 6.220 | 6.040 | 6.170 | 13,632 | +0.06(+0.98%) |
Jul 07, 2016 | 6.150 | 6.250 | 5.950 | 6.110 | 19,052 | +0.08(+1.33%) |
Jul 05, 2016 | 6.240 | 6.280 | 5.860 | 6.030 | 19,459 | -0.29(-4.59%) |
Jul 01, 2016 | 5.570 | 6.320 | 6.320 | 6.320 | 32,700 | +0.77(+13.87%) |
Jun 30, 2016 | 5.680 | 6.030 | 5.330 | 5.550 | 35,780 | -0.10(-1.77%) |
Jun 29, 2016 | 5.540 | 5.790 | 5.220 | 5.650 | 43,104 | +0.21(+3.86%) |
Jun 28, 2016 | 5.170 | 5.590 | 5.130 | 5.440 | 39,845 | +0.34(+6.67%) |
Jun 27, 2016 | 5.410 | 5.540 | 5.000 | 5.100 | 80,141 | -0.33(-6.08%) |
Jun 24, 2016 | 5.400 | 5.600 | 5.280 | 5.430 | 1,369,101 | -0.24(-4.23%) |
Jun 23, 2016 | 5.720 | 5.740 | 5.500 | 5.670 | 84,566 | +0.05(+0.89%) |
Jun 22, 2016 | 5.560 | 5.790 | 5.390 | 5.620 | 96,362 | -0.18(-3.10%) |
Jun 21, 2016 | 6.020 | 6.450 | 5.740 | 5.800 | 85,360 | -0.18(-3.01%) |
Jun 20, 2016 | 6.150 | 6.260 | 5.600 | 5.980 | 1,281,331 | -0.28(-4.47%) |
Jun 17, 2016 | 6.010 | 6.440 | 5.990 | 6.260 | 77,478 | +0.27(+4.51%) |
Jun 16, 2016 | 6.210 | 6.210 | 5.700 | 5.990 | 24,046 | -0.05(-0.83%) |
Jun 15, 2016 | 5.990 | 6.190 | 5.780 | 6.040 | 28,277 | +0.08(+1.34%) |
Jun 14, 2016 | 5.940 | 6.170 | 5.680 | 5.960 | 33,499 | +0.00(+0.00%) |
Jun 13, 2016 | 5.580 | 5.662 | 5.540 | 5.960 | 34,985 | +0.02(+0.34%) |
Jun 10, 2016 | 6.020 | 6.420 | 5.680 | 5.940 | 23,586 | -0.14(-2.30%) |
Jun 09, 2016 | 6.450 | 6.670 | 6.000 | 6.080 | 28,493 | -0.40(-6.17%) |
Jun 08, 2016 | 6.170 | 6.600 | 6.020 | 6.480 | 40,753 | +0.24(+3.85%) |
Jun 07, 2016 | 6.460 | 6.460 | 6.000 | 6.240 | 39,489 | -0.16(-2.50%) |
Jun 06, 2016 | 5.740 | 6.500 | 5.740 | 6.400 | 31,545 | +0.68(+11.89%) |
Jun 03, 2016 | 5.800 | 5.960 | 5.540 | 5.720 | 26,960 | -0.12(-2.05%) |
Jun 02, 2016 | 5.650 | 5.880 | 5.600 | 5.840 | 43,181 | +0.19(+3.36%) |