Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.265 | 6.550 | 6.229 | 6.443 | 552,596 | +0.13(+2.12%) |
Aug 30, 2016 | 6.327 | 6.398 | 6.211 | 6.309 | 540,068 | +0.00(+0.00%) |
Aug 29, 2016 | 6.336 | 6.479 | 6.291 | 6.309 | 274,470 | -0.06(-0.98%) |
Aug 26, 2016 | 6.354 | 6.541 | 6.265 | 6.372 | 441,706 | +0.03(+0.42%) |
Aug 25, 2016 | 6.532 | 6.702 | 6.202 | 6.345 | 1,108,689 | -0.45(-6.57%) |
Aug 24, 2016 | 7.023 | 7.059 | 6.755 | 6.791 | 344,303 | -0.21(-2.93%) |
Aug 23, 2016 | 6.996 | 7.121 | 6.952 | 6.996 | 189,864 | +0.04(+0.51%) |
Aug 22, 2016 | 7.059 | 7.059 | 6.907 | 6.961 | 187,290 | -0.13(-1.89%) |
Aug 19, 2016 | 7.068 | 7.112 | 6.916 | 7.094 | 296,880 | -0.01(-0.13%) |
Aug 18, 2016 | 7.103 | 7.166 | 7.023 | 7.103 | 232,576 | +0.05(+0.76%) |
Aug 17, 2016 | 7.077 | 7.077 | 6.871 | 7.050 | 372,170 | +0.04(+0.51%) |
Aug 16, 2016 | 7.193 | 7.228 | 6.916 | 7.014 | 435,042 | -0.16(-2.24%) |
Aug 15, 2016 | 6.961 | 7.193 | 6.943 | 7.175 | 338,328 | +0.26(+3.74%) |
Aug 12, 2016 | 6.943 | 7.032 | 6.827 | 6.916 | 370,905 | -0.03(-0.39%) |
Aug 11, 2016 | 6.987 | 7.066 | 6.828 | 6.943 | 396,151 | +0.04(+0.51%) |
Aug 10, 2016 | 7.075 | 7.075 | 6.767 | 6.908 | 439,772 | -0.07(-1.01%) |
Aug 09, 2016 | 7.040 | 7.084 | 6.890 | 6.978 | 293,177 | -0.07(-1.00%) |
Aug 08, 2016 | 7.216 | 7.365 | 7.031 | 7.048 | 441,804 | -0.13(-1.84%) |
Aug 05, 2016 | 6.864 | 7.216 | 6.828 | 7.180 | 388,371 | +0.34(+5.02%) |
Aug 04, 2016 | 7.092 | 7.207 | 6.776 | 6.837 | 621,229 | -0.28(-3.96%) |
Aug 03, 2016 | 6.688 | 7.128 | 6.582 | 7.119 | 1,177,079 | +0.43(+6.45%) |
Aug 02, 2016 | 6.899 | 6.934 | 6.089 | 6.688 | 1,875,914 | +0.57(+9.35%) |
Aug 01, 2016 | 6.230 | 6.424 | 6.058 | 6.116 | 511,707 | -0.07(-1.14%) |
Jul 29, 2016 | 6.072 | 6.362 | 6.072 | 6.186 | 1,354,791 | +0.06(+1.01%) |
Jul 28, 2016 | 6.028 | 6.212 | 5.948 | 6.124 | 397,890 | +0.10(+1.61%) |
Jul 27, 2016 | 6.300 | 6.346 | 5.935 | 6.028 | 543,251 | -0.28(-4.46%) |
Jul 26, 2016 | 6.406 | 6.485 | 6.283 | 6.309 | 472,762 | -0.05(-0.83%) |
Jul 25, 2016 | 6.344 | 6.468 | 6.300 | 6.362 | 327,107 | +0.00(+0.00%) |
Jul 22, 2016 | 6.450 | 6.564 | 6.318 | 6.362 | 340,314 | -0.12(-1.90%) |
Jul 21, 2016 | 6.265 | 6.591 | 6.265 | 6.485 | 360,825 | +0.24(+3.80%) |
Jul 20, 2016 | 6.248 | 6.309 | 6.063 | 6.248 | 350,734 | +0.07(+1.14%) |
Jul 19, 2016 | 6.265 | 6.371 | 6.124 | 6.177 | 314,754 | -0.17(-2.64%) |
Jul 18, 2016 | 6.292 | 6.380 | 6.151 | 6.344 | 507,048 | -0.02(-0.28%) |
Jul 15, 2016 | 6.380 | 6.450 | 6.239 | 6.362 | 373,012 | -0.01(-0.14%) |
Jul 14, 2016 | 6.424 | 6.485 | 6.277 | 6.371 | 336,421 | +0.03(+0.42%) |
Jul 13, 2016 | 6.432 | 6.512 | 6.309 | 6.344 | 452,276 | -0.04(-0.69%) |
Jul 12, 2016 | 6.283 | 6.415 | 6.230 | 6.388 | 405,351 | +0.20(+3.27%) |
Jul 11, 2016 | 6.248 | 6.371 | 6.142 | 6.186 | 363,468 | -0.06(-0.99%) |
Jul 08, 2016 | 6.142 | 6.340 | 5.913 | 6.248 | 545,480 | +0.33(+5.65%) |
Jul 07, 2016 | 6.142 | 6.292 | 5.799 | 5.913 | 695,606 | -0.29(-4.68%) |
Jul 06, 2016 | 5.896 | 6.256 | 5.737 | 6.204 | 521,763 | +0.30(+5.07%) |
Jul 05, 2016 | 6.239 | 6.283 | 5.790 | 5.904 | 716,693 | -0.47(-7.32%) |
Jul 01, 2016 | 6.300 | 6.371 | 6.371 | 6.371 | 616,401 | +0.41(+6.94%) |
Jun 30, 2016 | 6.045 | 6.283 | 5.869 | 5.957 | 1,506,180 | -0.39(-6.10%) |
Jun 29, 2016 | 6.336 | 6.380 | 6.195 | 6.344 | 373,599 | +0.11(+1.84%) |
Jun 28, 2016 | 5.896 | 6.274 | 5.896 | 6.230 | 512,279 | +0.42(+7.27%) |
Jun 27, 2016 | 6.388 | 6.388 | 5.684 | 5.808 | 987,483 | -0.58(-9.09%) |
Jun 24, 2016 | 6.538 | 6.617 | 6.336 | 6.388 | 1,106,981 | -0.40(-5.84%) |
Jun 23, 2016 | 6.776 | 6.838 | 6.644 | 6.784 | 422,401 | +0.08(+1.18%) |
Jun 22, 2016 | 6.943 | 7.013 | 6.679 | 6.705 | 537,319 | -0.24(-3.42%) |
Jun 21, 2016 | 7.057 | 7.057 | 6.740 | 6.943 | 581,938 | +0.05(+0.77%) |
Jun 20, 2016 | 7.180 | 7.180 | 6.881 | 6.890 | 370,738 | -0.09(-1.26%) |
Jun 17, 2016 | 6.943 | 7.207 | 6.916 | 6.978 | 600,973 | +0.04(+0.63%) |
Jun 16, 2016 | 6.952 | 7.022 | 6.864 | 6.934 | 547,399 | -0.17(-2.35%) |
Jun 15, 2016 | 7.216 | 7.365 | 6.996 | 7.101 | 1,177,069 | -0.12(-1.71%) |
Jun 14, 2016 | 7.304 | 7.524 | 6.943 | 7.224 | 1,547,668 | -0.21(-2.84%) |
Jun 13, 2016 | 7.532 | 7.700 | 7.392 | 7.436 | 754,258 | -0.22(-2.87%) |
Jun 10, 2016 | 7.770 | 7.788 | 7.418 | 7.656 | 1,232,778 | -0.15(-1.92%) |
Jun 09, 2016 | 7.656 | 7.823 | 7.594 | 7.805 | 1,611,723 | +0.18(+2.31%) |
Jun 08, 2016 | 7.638 | 7.884 | 7.585 | 7.629 | 6,277,916 | -0.94(-10.99%) |
Jun 07, 2016 | 8.641 | 8.700 | 8.483 | 8.571 | 164,469 | -0.05(-0.61%) |
Jun 06, 2016 | 8.412 | 8.738 | 8.412 | 8.623 | 166,987 | +0.22(+2.62%) |
Jun 03, 2016 | 8.271 | 8.491 | 8.175 | 8.403 | 189,094 | +0.16(+1.92%) |
Jun 02, 2016 | 8.263 | 8.263 | 7.972 | 8.245 | 143,516 | -0.06(-0.74%) |