Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.200 | 6.250 | 6.090 | 6.150 | 1,104,748 | -0.05(-0.81%) |
Aug 30, 2016 | 6.110 | 6.280 | 6.110 | 6.200 | 1,709,804 | +0.07(+1.14%) |
Aug 29, 2016 | 6.190 | 6.230 | 6.050 | 6.130 | 1,139,069 | -0.03(-0.49%) |
Aug 26, 2016 | 6.150 | 6.180 | 6.065 | 6.160 | 947,728 | +0.01(+0.16%) |
Aug 25, 2016 | 6.210 | 6.270 | 6.140 | 6.150 | 492,773 | -0.07(-1.13%) |
Aug 24, 2016 | 6.180 | 6.280 | 6.120 | 6.220 | 1,107,217 | +0.00(+0.00%) |
Aug 23, 2016 | 6.130 | 6.260 | 6.130 | 6.220 | 2,280,983 | +0.10(+1.63%) |
Aug 22, 2016 | 6.120 | 6.190 | 6.065 | 6.120 | 626,619 | +0.02(+0.33%) |
Aug 19, 2016 | 6.080 | 6.180 | 6.070 | 6.100 | 730,954 | +0.02(+0.33%) |
Aug 18, 2016 | 5.990 | 6.105 | 5.930 | 6.080 | 1,387,231 | +0.12(+2.01%) |
Aug 17, 2016 | 5.880 | 5.990 | 5.820 | 5.960 | 988,179 | +0.05(+0.85%) |
Aug 16, 2016 | 5.850 | 5.940 | 5.785 | 5.910 | 842,777 | +0.00(+0.00%) |
Aug 15, 2016 | 5.780 | 6.010 | 5.750 | 5.910 | 1,193,484 | +0.14(+2.43%) |
Aug 12, 2016 | 5.750 | 5.860 | 5.720 | 5.770 | 1,114,613 | +0.02(+0.35%) |
Aug 11, 2016 | 5.690 | 5.840 | 5.660 | 5.750 | 838,609 | +0.04(+0.70%) |
Aug 10, 2016 | 5.670 | 6.000 | 5.630 | 5.710 | 3,876,589 | -0.31(-5.15%) |
Aug 09, 2016 | 6.220 | 6.290 | 5.900 | 6.020 | 2,233,723 | -0.12(-1.95%) |
Aug 08, 2016 | 6.140 | 6.260 | 6.090 | 6.140 | 1,077,894 | +0.03(+0.49%) |
Aug 05, 2016 | 6.060 | 6.190 | 6.000 | 6.110 | 932,817 | +0.13(+2.17%) |
Aug 04, 2016 | 5.930 | 6.040 | 5.904 | 5.980 | 509,057 | +0.05(+0.84%) |
Aug 03, 2016 | 5.960 | 6.020 | 5.855 | 5.930 | 1,034,145 | -0.07(-1.17%) |
Aug 02, 2016 | 6.140 | 6.140 | 5.935 | 6.000 | 1,600,685 | -0.11(-1.80%) |
Aug 01, 2016 | 6.030 | 6.165 | 5.990 | 6.110 | 1,302,297 | +0.10(+1.66%) |
Jul 29, 2016 | 6.150 | 6.210 | 5.950 | 6.010 | 1,990,051 | -0.13(-2.12%) |
Jul 28, 2016 | 6.170 | 6.280 | 6.110 | 6.140 | 504,156 | -0.04(-0.65%) |
Jul 27, 2016 | 6.180 | 6.300 | 6.140 | 6.180 | 1,064,434 | +0.04(+0.65%) |
Jul 26, 2016 | 6.070 | 6.250 | 6.070 | 6.140 | 1,655,750 | +0.10(+1.66%) |
Jul 25, 2016 | 6.090 | 6.210 | 6.020 | 6.040 | 835,303 | -0.04(-0.66%) |
Jul 22, 2016 | 6.200 | 6.250 | 6.010 | 6.080 | 748,034 | -0.12(-1.94%) |
Jul 21, 2016 | 6.180 | 6.270 | 6.115 | 6.200 | 1,243,526 | -0.02(-0.32%) |
Jul 20, 2016 | 5.920 | 6.275 | 5.849 | 6.220 | 2,439,618 | +0.34(+5.78%) |
Jul 19, 2016 | 6.000 | 6.000 | 5.810 | 5.880 | 733,618 | -0.14(-2.33%) |
Jul 18, 2016 | 5.950 | 6.120 | 5.930 | 6.020 | 1,156,961 | +0.10(+1.69%) |
Jul 15, 2016 | 5.940 | 5.990 | 5.880 | 5.920 | 766,177 | +0.03(+0.51%) |
Jul 14, 2016 | 5.920 | 5.970 | 5.760 | 5.890 | 711,672 | -0.02(-0.34%) |
Jul 13, 2016 | 5.930 | 5.950 | 5.850 | 5.910 | 734,079 | +0.03(+0.51%) |
Jul 12, 2016 | 5.790 | 5.910 | 5.760 | 5.880 | 1,061,826 | +0.18(+3.16%) |
Jul 11, 2016 | 5.660 | 5.770 | 5.650 | 5.700 | 1,044,278 | +0.06(+1.06%) |
Jul 08, 2016 | 5.440 | 5.660 | 5.410 | 5.640 | 804,994 | +0.23(+4.25%) |
Jul 07, 2016 | 5.320 | 5.445 | 5.310 | 5.410 | 720,552 | +0.00(+0.00%) |
Jul 05, 2016 | 5.390 | 5.430 | 5.240 | 5.410 | 886,053 | +0.00(+0.00%) |
Jul 01, 2016 | 5.360 | 5.410 | 5.410 | 5.410 | 683,800 | +0.06(+1.12%) |
Jun 30, 2016 | 5.350 | 5.430 | 5.290 | 5.350 | 1,053,112 | +0.03(+0.56%) |
Jun 29, 2016 | 5.240 | 5.330 | 5.085 | 5.320 | 950,556 | +0.22(+4.31%) |
Jun 28, 2016 | 5.050 | 5.170 | 5.010 | 5.100 | 1,076,348 | +0.17(+3.45%) |
Jun 27, 2016 | 5.410 | 5.410 | 4.890 | 4.930 | 1,363,703 | -0.48(-8.87%) |
Jun 24, 2016 | 5.590 | 5.600 | 5.325 | 5.410 | 4,052,299 | -0.43(-7.36%) |
Jun 23, 2016 | 5.700 | 5.840 | 5.700 | 5.840 | 696,353 | +0.20(+3.55%) |
Jun 22, 2016 | 5.720 | 5.795 | 5.630 | 5.640 | 472,886 | -0.08(-1.40%) |
Jun 21, 2016 | 5.780 | 5.860 | 5.710 | 5.720 | 448,868 | -0.05(-0.87%) |
Jun 20, 2016 | 5.870 | 5.900 | 5.760 | 5.770 | 668,726 | -0.04(-0.69%) |
Jun 17, 2016 | 5.700 | 5.820 | 5.510 | 5.810 | 2,694,480 | +0.13(+2.29%) |
Jun 16, 2016 | 5.570 | 5.690 | 5.440 | 5.680 | 838,028 | +0.05(+0.98%) |
Jun 15, 2016 | 5.700 | 5.720 | 5.610 | 5.625 | 650,006 | -0.04(-0.79%) |
Jun 14, 2016 | 5.660 | 5.710 | 5.529 | 5.670 | 599,472 | +0.03(+0.53%) |
Jun 13, 2016 | 5.630 | 5.800 | 5.600 | 5.640 | 892,844 | -0.04(-0.70%) |
Jun 10, 2016 | 5.790 | 5.830 | 5.640 | 5.680 | 1,252,592 | -0.19(-3.24%) |
Jun 09, 2016 | 5.870 | 5.920 | 5.740 | 5.870 | 917,762 | -0.03(-0.51%) |
Jun 08, 2016 | 6.000 | 6.000 | 5.810 | 5.900 | 891,409 | -0.10(-1.67%) |
Jun 07, 2016 | 6.000 | 6.020 | 5.890 | 6.000 | 792,457 | +0.02(+0.33%) |
Jun 06, 2016 | 5.930 | 6.015 | 5.880 | 5.980 | 1,460,668 | +0.06(+1.01%) |
Jun 03, 2016 | 5.920 | 5.960 | 5.740 | 5.920 | 817,189 | +0.00(+0.00%) |
Jun 02, 2016 | 5.880 | 5.930 | 5.790 | 5.920 | 1,336,016 | +0.01(+0.17%) |