Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.030 | 7.130 | 6.730 | 6.930 | 923,896 | -0.15(-2.12%) |
Aug 30, 2016 | 6.830 | 7.470 | 6.830 | 7.080 | 1,073,742 | +0.19(+2.76%) |
Aug 29, 2016 | 6.830 | 6.950 | 6.600 | 6.890 | 767,151 | -0.06(-0.86%) |
Aug 26, 2016 | 6.870 | 7.110 | 6.820 | 6.950 | 737,160 | +0.07(+1.02%) |
Aug 25, 2016 | 6.950 | 7.300 | 6.700 | 6.880 | 1,281,951 | -0.01(-0.15%) |
Aug 24, 2016 | 8.200 | 8.220 | 6.680 | 6.890 | 3,087,914 | -1.19(-14.73%) |
Aug 23, 2016 | 7.830 | 8.220 | 7.820 | 8.080 | 1,590,232 | +0.33(+4.26%) |
Aug 22, 2016 | 7.580 | 8.000 | 7.400 | 7.750 | 1,316,310 | +0.25(+3.33%) |
Aug 19, 2016 | 7.140 | 7.730 | 7.000 | 7.500 | 2,233,548 | +0.44(+6.23%) |
Aug 18, 2016 | 6.670 | 7.200 | 6.600 | 7.060 | 3,047,019 | +0.72(+11.36%) |
Aug 17, 2016 | 6.140 | 6.350 | 6.090 | 6.340 | 572,239 | +0.17(+2.76%) |
Aug 16, 2016 | 6.080 | 6.297 | 6.070 | 6.170 | 646,093 | +0.05(+0.82%) |
Aug 15, 2016 | 5.930 | 6.180 | 5.925 | 6.120 | 651,236 | +0.16(+2.68%) |
Aug 12, 2016 | 5.720 | 6.030 | 5.680 | 5.960 | 553,721 | +0.22(+3.83%) |
Aug 11, 2016 | 5.830 | 5.850 | 5.680 | 5.740 | 432,691 | -0.09(-1.54%) |
Aug 10, 2016 | 5.920 | 6.000 | 5.610 | 5.830 | 1,134,708 | -0.56(-8.76%) |
Aug 09, 2016 | 5.860 | 6.440 | 5.500 | 6.390 | 2,021,012 | +0.49(+8.31%) |
Aug 08, 2016 | 6.010 | 6.066 | 5.780 | 5.900 | 282,060 | -0.09(-1.50%) |
Aug 05, 2016 | 5.920 | 6.050 | 5.880 | 5.990 | 530,977 | +0.09(+1.53%) |
Aug 04, 2016 | 5.910 | 5.980 | 5.840 | 5.900 | 323,838 | +0.01(+0.17%) |
Aug 03, 2016 | 5.660 | 5.990 | 5.660 | 5.890 | 435,355 | +0.15(+2.61%) |
Aug 02, 2016 | 5.850 | 5.940 | 5.640 | 5.740 | 382,929 | -0.12(-2.05%) |
Aug 01, 2016 | 5.970 | 6.090 | 5.788 | 5.860 | 581,599 | -0.10(-1.68%) |
Jul 29, 2016 | 6.000 | 6.021 | 5.890 | 5.960 | 271,781 | -0.02(-0.33%) |
Jul 28, 2016 | 6.020 | 6.120 | 5.900 | 5.980 | 328,533 | -0.03(-0.50%) |
Jul 27, 2016 | 5.760 | 6.040 | 5.760 | 6.010 | 452,532 | +0.26(+4.52%) |
Jul 26, 2016 | 5.640 | 5.825 | 5.540 | 5.750 | 313,172 | +0.10(+1.77%) |
Jul 25, 2016 | 5.650 | 5.685 | 5.500 | 5.650 | 235,233 | +0.00(+0.00%) |
Jul 22, 2016 | 5.580 | 5.750 | 5.520 | 5.650 | 193,334 | +0.07(+1.25%) |
Jul 21, 2016 | 5.740 | 5.850 | 5.480 | 5.580 | 465,883 | -0.15(-2.62%) |
Jul 20, 2016 | 5.610 | 5.800 | 5.610 | 5.730 | 417,397 | +0.13(+2.32%) |
Jul 19, 2016 | 5.880 | 5.940 | 5.580 | 5.600 | 231,181 | -0.29(-4.92%) |
Jul 18, 2016 | 5.800 | 5.900 | 5.740 | 5.890 | 289,307 | +0.08(+1.38%) |
Jul 15, 2016 | 5.580 | 5.870 | 5.540 | 5.810 | 350,720 | +0.27(+4.87%) |
Jul 14, 2016 | 5.650 | 5.710 | 5.517 | 5.540 | 235,666 | -0.06(-1.07%) |
Jul 13, 2016 | 5.860 | 5.920 | 5.600 | 5.600 | 304,780 | -0.25(-4.27%) |
Jul 12, 2016 | 5.810 | 5.980 | 5.776 | 5.850 | 341,649 | +0.08(+1.39%) |
Jul 11, 2016 | 5.760 | 5.880 | 5.680 | 5.770 | 359,079 | +0.04(+0.70%) |
Jul 08, 2016 | 5.600 | 5.740 | 5.560 | 5.730 | 431,577 | +0.17(+3.06%) |
Jul 07, 2016 | 5.490 | 5.600 | 5.400 | 5.560 | 271,007 | +0.19(+3.54%) |
Jul 05, 2016 | 5.430 | 5.490 | 5.325 | 5.370 | 235,143 | -0.13(-2.36%) |
Jul 01, 2016 | 5.290 | 5.500 | 5.500 | 5.500 | 284,700 | +0.18(+3.38%) |
Jun 30, 2016 | 5.390 | 5.500 | 5.280 | 5.320 | 357,273 | -0.09(-1.66%) |
Jun 29, 2016 | 5.370 | 5.460 | 5.250 | 5.410 | 351,782 | +0.10(+1.88%) |
Jun 28, 2016 | 5.110 | 5.400 | 5.110 | 5.310 | 449,151 | +0.17(+3.31%) |
Jun 27, 2016 | 5.420 | 5.450 | 5.080 | 5.140 | 580,882 | -0.33(-6.03%) |
Jun 24, 2016 | 5.580 | 5.780 | 5.280 | 5.470 | 1,323,535 | -0.41(-6.97%) |
Jun 23, 2016 | 5.730 | 5.890 | 5.670 | 5.880 | 267,375 | +0.20(+3.52%) |
Jun 22, 2016 | 5.650 | 5.800 | 5.520 | 5.680 | 388,118 | +0.03(+0.53%) |
Jun 21, 2016 | 5.910 | 5.940 | 5.560 | 5.650 | 319,859 | -0.23(-3.91%) |
Jun 20, 2016 | 5.820 | 5.990 | 5.760 | 5.880 | 353,137 | +0.14(+2.44%) |
Jun 17, 2016 | 5.940 | 5.940 | 5.710 | 5.740 | 579,280 | -0.19(-3.20%) |
Jun 16, 2016 | 5.750 | 5.965 | 5.670 | 5.930 | 302,202 | +0.12(+2.07%) |
Jun 15, 2016 | 5.730 | 5.902 | 5.630 | 5.810 | 434,491 | +0.10(+1.75%) |
Jun 14, 2016 | 5.850 | 6.040 | 5.562 | 5.710 | 492,762 | -0.16(-2.73%) |
Jun 13, 2016 | 5.790 | 5.980 | 5.790 | 5.870 | 378,465 | +0.02(+0.34%) |
Jun 10, 2016 | 5.880 | 5.980 | 5.800 | 5.850 | 466,849 | -0.14(-2.34%) |
Jun 09, 2016 | 6.180 | 6.194 | 5.978 | 5.990 | 394,577 | -0.09(-1.48%) |
Jun 08, 2016 | 6.150 | 6.180 | 6.000 | 6.080 | 318,698 | -0.07(-1.14%) |
Jun 07, 2016 | 6.230 | 6.230 | 6.080 | 6.150 | 277,786 | -0.09(-1.44%) |
Jun 06, 2016 | 6.170 | 6.250 | 5.980 | 6.240 | 526,866 | +0.12(+1.96%) |
Jun 03, 2016 | 6.170 | 6.180 | 5.950 | 6.120 | 334,545 | -0.06(-0.97%) |
Jun 02, 2016 | 6.000 | 6.200 | 5.997 | 6.180 | 375,769 | +0.15(+2.49%) |
Jun 01, 2016 | 6.090 | 6.130 | 6.000 | 6.030 | 427,841 | -0.10(-1.63%) |
May 31, 2016 | 5.930 | 6.240 | 5.829 | 6.130 | 462,392 | +0.24(+4.07%) |
May 27, 2016 | 5.840 | 5.890 | 5.890 | 5.890 | 298,100 | +0.05(+0.86%) |
May 26, 2016 | 5.940 | 5.940 | 5.760 | 5.840 | 388,224 | -0.04(-0.68%) |
May 25, 2016 | 5.780 | 5.930 | 5.700 | 5.880 | 394,709 | +0.13(+2.26%) |
May 24, 2016 | 5.680 | 5.820 | 5.580 | 5.750 | 368,727 | +0.11(+1.95%) |
May 23, 2016 | 5.480 | 5.750 | 5.460 | 5.640 | 476,569 | +0.22(+4.06%) |
May 20, 2016 | 5.100 | 5.495 | 5.020 | 5.420 | 685,993 | +0.41(+8.18%) |
May 19, 2016 | 5.150 | 5.338 | 4.860 | 5.010 | 748,993 | +0.02(+0.40%) |
May 18, 2016 | 4.880 | 5.120 | 4.850 | 4.990 | 533,206 | +0.04(+0.91%) |
May 17, 2016 | 5.140 | 5.210 | 4.920 | 4.945 | 748,540 | -0.14(-2.85%) |
May 16, 2016 | 5.240 | 5.440 | 5.080 | 5.090 | 824,077 | -0.14(-2.68%) |
May 13, 2016 | 5.250 | 5.620 | 5.183 | 5.230 | 735,619 | -0.10(-1.88%) |
May 12, 2016 | 5.560 | 5.620 | 5.180 | 5.330 | 626,394 | -0.25(-4.48%) |
May 11, 2016 | 5.690 | 5.890 | 5.430 | 5.580 | 752,892 | -0.14(-2.45%) |
May 10, 2016 | 5.770 | 5.850 | 5.500 | 5.720 | 544,490 | -0.04(-0.69%) |
May 09, 2016 | 5.650 | 5.850 | 5.560 | 5.760 | 519,584 | +0.17(+3.04%) |
May 06, 2016 | 5.620 | 5.750 | 5.430 | 5.590 | 731,134 | -0.08(-1.41%) |
May 05, 2016 | 5.740 | 5.753 | 5.610 | 5.670 | 416,715 | -0.07(-1.22%) |
May 04, 2016 | 5.740 | 5.870 | 5.660 | 5.740 | 479,079 | -0.07(-1.20%) |
May 03, 2016 | 5.840 | 6.000 | 5.750 | 5.810 | 309,908 | -0.21(-3.49%) |
May 02, 2016 | 5.780 | 6.030 | 5.640 | 6.020 | 480,625 | +0.23(+3.97%) |
Apr 29, 2016 | 5.890 | 5.990 | 5.748 | 5.790 | 473,962 | -0.13(-2.20%) |
Apr 28, 2016 | 5.940 | 6.140 | 5.830 | 5.920 | 480,134 | -0.02(-0.34%) |
Apr 27, 2016 | 5.950 | 6.010 | 5.740 | 5.940 | 711,354 | -0.07(-1.16%) |
Apr 26, 2016 | 6.220 | 6.243 | 5.863 | 6.010 | 842,769 | -0.23(-3.69%) |
Apr 25, 2016 | 6.230 | 6.370 | 6.187 | 6.240 | 460,329 | -0.02(-0.32%) |
Apr 22, 2016 | 6.120 | 6.340 | 6.060 | 6.260 | 395,259 | +0.13(+2.12%) |
Apr 21, 2016 | 6.000 | 6.240 | 5.880 | 6.130 | 795,229 | -0.01(-0.16%) |
Apr 20, 2016 | 6.290 | 6.299 | 6.040 | 6.140 | 819,316 | -0.11(-1.76%) |
Apr 19, 2016 | 6.550 | 6.550 | 6.150 | 6.250 | 763,144 | -0.18(-2.80%) |
Apr 18, 2016 | 6.180 | 6.500 | 6.150 | 6.430 | 987,723 | +0.20(+3.21%) |
Apr 15, 2016 | 6.190 | 6.350 | 6.050 | 6.230 | 936,899 | +0.05(+0.81%) |
Apr 14, 2016 | 5.890 | 6.200 | 5.750 | 6.180 | 1,164,134 | +0.24(+4.04%) |
Apr 13, 2016 | 6.000 | 6.120 | 5.610 | 5.940 | 2,503,060 | +0.68(+12.93%) |
Apr 12, 2016 | 5.200 | 5.283 | 5.050 | 5.260 | 337,080 | +0.10(+1.94%) |
Apr 11, 2016 | 5.220 | 5.440 | 5.136 | 5.160 | 480,317 | -0.03(-0.58%) |
Apr 08, 2016 | 5.480 | 5.480 | 5.010 | 5.190 | 831,229 | -0.15(-2.81%) |