Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.035 | 6.035 | 5.857 | 5.990 | 153,044 | -0.01(-0.19%) |
Aug 30, 2016 | 6.085 | 6.090 | 5.982 | 6.001 | 72,427 | -0.04(-0.65%) |
Aug 29, 2016 | 5.990 | 6.068 | 5.907 | 6.040 | 132,590 | +0.07(+1.12%) |
Aug 26, 2016 | 5.985 | 6.046 | 5.962 | 5.974 | 118,587 | -0.02(-0.28%) |
Aug 25, 2016 | 5.979 | 6.068 | 5.968 | 5.990 | 165,127 | +0.01(+0.19%) |
Aug 24, 2016 | 6.018 | 6.046 | 5.801 | 5.979 | 127,500 | -0.01(-0.09%) |
Aug 23, 2016 | 6.068 | 6.182 | 5.935 | 5.985 | 175,241 | -0.08(-1.38%) |
Aug 22, 2016 | 6.124 | 6.141 | 6.013 | 6.068 | 125,722 | -0.13(-2.07%) |
Aug 19, 2016 | 6.118 | 6.263 | 6.054 | 6.196 | 115,312 | +0.12(+1.92%) |
Aug 18, 2016 | 6.130 | 6.130 | 5.923 | 6.079 | 56,236 | +0.05(+0.83%) |
Aug 17, 2016 | 6.118 | 6.130 | 5.990 | 6.029 | 55,305 | -0.09(-1.55%) |
Aug 16, 2016 | 6.118 | 6.130 | 6.046 | 6.124 | 107,582 | +0.01(+0.09%) |
Aug 15, 2016 | 6.096 | 6.174 | 6.046 | 6.118 | 112,618 | +0.07(+1.11%) |
Aug 12, 2016 | 6.085 | 6.091 | 6.038 | 6.052 | 53,943 | -0.01(-0.18%) |
Aug 11, 2016 | 6.035 | 6.096 | 5.974 | 6.063 | 85,012 | +0.08(+1.30%) |
Aug 10, 2016 | 5.990 | 6.046 | 5.974 | 5.985 | 106,882 | +0.04(+0.66%) |
Aug 09, 2016 | 5.929 | 6.029 | 5.929 | 5.946 | 90,731 | +0.00(+0.00%) |
Aug 08, 2016 | 5.990 | 5.990 | 5.935 | 5.946 | 84,990 | +0.02(+0.28%) |
Aug 05, 2016 | 5.935 | 5.999 | 5.911 | 5.929 | 200,398 | -0.07(-1.12%) |
Aug 04, 2016 | 6.068 | 6.074 | 5.990 | 5.996 | 127,967 | +0.02(+0.28%) |
Aug 03, 2016 | 6.096 | 6.241 | 5.979 | 5.979 | 150,103 | -0.04(-0.74%) |
Aug 02, 2016 | 6.091 | 6.096 | 5.974 | 6.024 | 186,386 | -0.03(-0.55%) |
Aug 01, 2016 | 6.102 | 6.102 | 6.046 | 6.057 | 169,994 | -0.03(-0.46%) |
Jul 29, 2016 | 5.996 | 6.102 | 5.935 | 6.085 | 329,944 | +0.06(+1.02%) |
Jul 28, 2016 | 5.929 | 6.069 | 5.929 | 6.024 | 140,585 | +0.08(+1.31%) |
Jul 27, 2016 | 5.996 | 6.018 | 5.907 | 5.946 | 175,394 | -0.05(-0.84%) |
Jul 26, 2016 | 5.990 | 6.046 | 5.935 | 5.996 | 336,022 | -0.02(-0.28%) |
Jul 25, 2016 | 6.046 | 6.096 | 5.975 | 6.013 | 331,647 | +0.03(+0.56%) |
Jul 22, 2016 | 5.929 | 6.073 | 5.879 | 5.979 | 160,921 | +0.12(+2.00%) |
Jul 21, 2016 | 5.907 | 5.935 | 5.795 | 5.862 | 166,742 | +0.02(+0.29%) |
Jul 20, 2016 | 5.851 | 5.901 | 5.795 | 5.845 | 281,042 | +0.03(+0.58%) |
Jul 19, 2016 | 5.851 | 5.873 | 5.779 | 5.812 | 101,382 | -0.02(-0.38%) |
Jul 18, 2016 | 5.879 | 5.935 | 5.768 | 5.834 | 268,651 | +0.07(+1.16%) |
Jul 15, 2016 | 5.784 | 6.341 | 5.684 | 5.767 | 251,240 | +0.07(+1.17%) |
Jul 14, 2016 | 5.767 | 5.801 | 5.684 | 5.701 | 251,453 | -0.04(-0.78%) |
Jul 13, 2016 | 5.790 | 5.845 | 5.745 | 5.745 | 262,906 | -0.05(-0.87%) |
Jul 12, 2016 | 5.851 | 5.907 | 5.767 | 5.795 | 313,915 | -0.03(-0.57%) |
Jul 11, 2016 | 6.007 | 6.007 | 5.823 | 5.829 | 467,895 | +0.09(+1.55%) |
Jul 08, 2016 | 5.645 | 5.779 | 5.634 | 5.740 | 268,756 | +0.11(+1.88%) |
Jul 07, 2016 | 5.656 | 5.734 | 5.628 | 5.634 | 377,859 | -0.01(-0.10%) |
Jul 06, 2016 | 5.662 | 5.723 | 5.578 | 5.639 | 365,586 | -0.02(-0.39%) |
Jul 05, 2016 | 5.656 | 5.734 | 5.589 | 5.662 | 194,836 | +0.01(+0.10%) |
Jul 01, 2016 | 5.673 | 5.656 | 5.656 | 5.656 | 353,351 | +0.02(+0.40%) |
Jun 30, 2016 | 5.617 | 5.708 | 5.572 | 5.634 | 439,908 | +0.06(+1.00%) |