Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.875 | 6.951 | 6.809 | 6.904 | 233,017 | +0.07(+0.97%) |
Aug 30, 2016 | 6.894 | 6.951 | 6.761 | 6.837 | 400,231 | -0.08(-1.10%) |
Aug 29, 2016 | 6.904 | 6.937 | 6.808 | 6.913 | 122,949 | +0.05(+0.69%) |
Aug 26, 2016 | 6.904 | 7.028 | 6.799 | 6.866 | 113,110 | -0.07(-0.96%) |
Aug 25, 2016 | 6.923 | 6.947 | 6.780 | 6.932 | 170,094 | +0.01(+0.14%) |
Aug 24, 2016 | 6.913 | 6.980 | 6.856 | 6.923 | 186,471 | -0.01(-0.14%) |
Aug 23, 2016 | 6.799 | 7.018 | 6.799 | 6.932 | 315,405 | +0.19(+2.82%) |
Aug 22, 2016 | 6.675 | 6.751 | 6.599 | 6.742 | 138,218 | +0.02(+0.28%) |
Aug 19, 2016 | 6.666 | 6.813 | 6.323 | 6.723 | 268,885 | +0.03(+0.43%) |
Aug 18, 2016 | 6.218 | 6.751 | 6.151 | 6.694 | 342,808 | +0.47(+7.49%) |
Aug 17, 2016 | 6.294 | 6.342 | 6.142 | 6.228 | 411,708 | -0.08(-1.21%) |
Aug 16, 2016 | 6.409 | 6.437 | 6.123 | 6.304 | 464,451 | -0.12(-1.93%) |
Aug 15, 2016 | 6.275 | 6.437 | 6.199 | 6.428 | 226,040 | +0.16(+2.58%) |
Aug 12, 2016 | 6.190 | 6.342 | 6.104 | 6.266 | 195,758 | +0.08(+1.23%) |
Aug 11, 2016 | 6.056 | 6.313 | 6.056 | 6.190 | 184,546 | +0.13(+2.20%) |
Aug 10, 2016 | 6.094 | 6.171 | 6.047 | 6.056 | 213,532 | -0.02(-0.31%) |
Aug 09, 2016 | 6.171 | 6.285 | 6.061 | 6.075 | 319,810 | -0.08(-1.24%) |
Aug 08, 2016 | 5.971 | 6.313 | 5.971 | 6.151 | 418,571 | +0.03(+0.47%) |
Aug 05, 2016 | 6.742 | 6.912 | 5.942 | 6.123 | 1,615,790 | -1.02(-14.27%) |
Aug 04, 2016 | 7.199 | 7.485 | 6.980 | 7.142 | 591,430 | -0.03(-0.40%) |
Aug 03, 2016 | 7.123 | 7.180 | 6.961 | 7.170 | 263,377 | +0.04(+0.53%) |
Aug 02, 2016 | 7.142 | 7.304 | 7.066 | 7.132 | 220,529 | +0.03(+0.40%) |
Aug 01, 2016 | 7.142 | 7.232 | 7.018 | 7.104 | 189,648 | -0.05(-0.67%) |
Jul 29, 2016 | 7.199 | 7.332 | 7.028 | 7.151 | 237,467 | -0.08(-1.05%) |
Jul 28, 2016 | 7.161 | 7.294 | 7.066 | 7.228 | 237,836 | +0.03(+0.40%) |
Jul 27, 2016 | 7.237 | 7.346 | 7.104 | 7.199 | 136,849 | +0.01(+0.13%) |
Jul 26, 2016 | 7.228 | 7.399 | 7.166 | 7.189 | 170,797 | -0.04(-0.53%) |
Jul 25, 2016 | 7.323 | 7.418 | 7.156 | 7.228 | 161,349 | -0.07(-0.91%) |
Jul 22, 2016 | 7.285 | 7.399 | 7.094 | 7.294 | 189,753 | +0.05(+0.66%) |
Jul 21, 2016 | 7.599 | 7.713 | 7.170 | 7.247 | 579,865 | -0.38(-4.99%) |
Jul 20, 2016 | 7.761 | 7.946 | 7.608 | 7.627 | 392,835 | -0.10(-1.23%) |
Jul 19, 2016 | 7.275 | 7.789 | 7.208 | 7.723 | 532,974 | +0.58(+8.13%) |
Jul 18, 2016 | 6.751 | 7.408 | 6.685 | 7.142 | 735,908 | +0.46(+6.84%) |
Jul 15, 2016 | 6.628 | 6.942 | 6.428 | 6.685 | 197,052 | +0.08(+1.15%) |
Jul 14, 2016 | 6.932 | 6.989 | 6.580 | 6.609 | 331,514 | -0.26(-3.74%) |
Jul 13, 2016 | 7.018 | 7.018 | 6.770 | 6.866 | 133,919 | -0.13(-1.90%) |
Jul 12, 2016 | 6.875 | 7.094 | 6.828 | 6.999 | 128,735 | +0.17(+2.51%) |
Jul 11, 2016 | 6.885 | 6.970 | 6.804 | 6.828 | 165,197 | -0.04(-0.55%) |
Jul 08, 2016 | 6.675 | 6.875 | 6.618 | 6.866 | 275,318 | +0.25(+3.74%) |
Jul 07, 2016 | 6.561 | 6.789 | 6.485 | 6.618 | 343,573 | -0.01(-0.14%) |
Jul 05, 2016 | 6.913 | 6.913 | 6.599 | 6.628 | 170,479 | -0.29(-4.13%) |
Jul 01, 2016 | 6.970 | 6.913 | 6.913 | 6.913 | 190,707 | -0.08(-1.09%) |
Jun 30, 2016 | 7.009 | 7.009 | 6.818 | 6.989 | 295,930 | +0.03(+0.41%) |
Jun 29, 2016 | 6.989 | 7.156 | 6.837 | 6.961 | 418,793 | +0.12(+1.81%) |
Jun 28, 2016 | 6.856 | 7.104 | 6.780 | 6.837 | 500,719 | +0.00(+0.00%) |
Jun 27, 2016 | 7.332 | 7.570 | 6.704 | 6.837 | 736,495 | -0.30(-4.27%) |
Jun 24, 2016 | 7.104 | 7.399 | 6.913 | 7.142 | 1,136,061 | -0.46(-6.02%) |
Jun 23, 2016 | 6.932 | 8.123 | 6.809 | 7.599 | 823,217 | +0.77(+11.30%) |
Jun 22, 2016 | 6.980 | 7.123 | 6.713 | 6.828 | 711,164 | -0.05(-0.69%) |
Jun 21, 2016 | 6.104 | 6.885 | 6.018 | 6.875 | 749,919 | +0.78(+12.81%) |
Jun 20, 2016 | 6.028 | 6.247 | 5.875 | 6.094 | 201,012 | +0.12(+2.07%) |
Jun 17, 2016 | 6.113 | 6.113 | 5.885 | 5.971 | 384,351 | -0.13(-2.18%) |
Jun 16, 2016 | 6.056 | 6.109 | 5.952 | 6.104 | 258,783 | +0.01(+0.16%) |
Jun 15, 2016 | 6.161 | 6.466 | 6.066 | 6.094 | 182,363 | -0.06(-0.93%) |
Jun 14, 2016 | 6.132 | 6.361 | 6.104 | 6.151 | 292,573 | +0.01(+0.15%) |
Jun 13, 2016 | 6.228 | 6.313 | 6.113 | 6.142 | 268,239 | -0.10(-1.68%) |
Jun 10, 2016 | 6.475 | 6.494 | 6.237 | 6.247 | 233,729 | -0.25(-3.81%) |
Jun 09, 2016 | 6.523 | 6.570 | 6.437 | 6.494 | 276,120 | -0.05(-0.73%) |
Jun 08, 2016 | 6.361 | 6.609 | 6.313 | 6.542 | 375,961 | +0.21(+3.31%) |
Jun 07, 2016 | 6.218 | 6.370 | 6.123 | 6.332 | 474,179 | +0.10(+1.68%) |
Jun 06, 2016 | 6.209 | 6.342 | 6.113 | 6.228 | 216,947 | +0.02(+0.31%) |
Jun 03, 2016 | 6.323 | 6.323 | 6.132 | 6.209 | 227,738 | -0.01(-0.15%) |
Jun 02, 2016 | 6.123 | 6.275 | 6.066 | 6.218 | 195,417 | +0.08(+1.24%) |