Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.350 | 6.375 | 6.220 | 6.230 | 112,942 | -0.13(-2.04%) |
Aug 30, 2016 | 6.380 | 6.430 | 6.260 | 6.360 | 126,220 | +0.00(+0.00%) |
Aug 29, 2016 | 6.390 | 6.470 | 6.330 | 6.360 | 169,618 | +0.04(+0.63%) |
Aug 26, 2016 | 6.170 | 6.360 | 6.170 | 6.320 | 257,345 | +0.13(+2.10%) |
Aug 25, 2016 | 6.130 | 6.270 | 6.130 | 6.190 | 210,961 | +0.01(+0.16%) |
Aug 24, 2016 | 6.270 | 6.320 | 6.110 | 6.180 | 244,455 | -0.10(-1.59%) |
Aug 23, 2016 | 6.220 | 6.350 | 6.205 | 6.280 | 242,227 | +0.01(+0.16%) |
Aug 22, 2016 | 6.160 | 6.400 | 6.080 | 6.270 | 456,527 | +0.04(+0.64%) |
Aug 19, 2016 | 6.370 | 6.370 | 6.150 | 6.230 | 671,482 | -0.12(-1.89%) |
Aug 18, 2016 | 6.730 | 6.754 | 6.200 | 6.350 | 1,856,298 | -0.41(-6.07%) |
Aug 17, 2016 | 6.770 | 6.860 | 6.720 | 6.760 | 187,304 | -0.01(-0.15%) |
Aug 16, 2016 | 6.860 | 6.895 | 6.760 | 6.770 | 305,222 | -0.13(-1.88%) |
Aug 15, 2016 | 6.840 | 7.003 | 6.826 | 6.900 | 286,912 | +0.08(+1.17%) |
Aug 12, 2016 | 6.990 | 6.990 | 6.820 | 6.820 | 482,899 | -0.18(-2.57%) |
Aug 11, 2016 | 6.980 | 7.080 | 6.950 | 7.000 | 282,122 | +0.02(+0.29%) |
Aug 10, 2016 | 7.220 | 7.260 | 6.950 | 6.980 | 486,350 | -0.30(-4.12%) |
Aug 09, 2016 | 7.990 | 8.090 | 7.150 | 7.280 | 1,098,889 | -0.47(-6.06%) |
Aug 08, 2016 | 7.500 | 7.800 | 7.330 | 7.750 | 1,185,486 | +0.44(+6.02%) |
Aug 05, 2016 | 7.120 | 7.370 | 7.100 | 7.310 | 461,230 | +0.21(+2.96%) |
Aug 04, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,312 | +0.14(+2.01%) |
Aug 03, 2016 | 6.840 | 6.970 | 6.840 | 6.960 | 120,436 | +0.09(+1.31%) |
Aug 02, 2016 | 6.950 | 7.020 | 6.840 | 6.870 | 213,193 | -0.09(-1.29%) |
Aug 01, 2016 | 7.020 | 7.150 | 6.950 | 6.960 | 313,041 | -0.06(-0.85%) |
Jul 29, 2016 | 7.100 | 7.120 | 6.960 | 7.020 | 170,984 | -0.05(-0.71%) |
Jul 28, 2016 | 7.050 | 7.085 | 6.946 | 7.070 | 383,474 | -0.03(-0.42%) |
Jul 27, 2016 | 7.180 | 7.250 | 7.100 | 7.100 | 192,172 | -0.09(-1.25%) |
Jul 26, 2016 | 7.200 | 7.250 | 7.110 | 7.190 | 152,480 | -0.01(-0.14%) |
Jul 25, 2016 | 7.300 | 7.370 | 7.110 | 7.200 | 236,171 | +0.14(+1.98%) |
Jul 22, 2016 | 7.140 | 7.150 | 7.050 | 7.060 | 155,242 | -0.12(-1.67%) |
Jul 21, 2016 | 7.450 | 7.600 | 7.150 | 7.180 | 599,676 | -0.04(-0.55%) |
Jul 20, 2016 | 7.100 | 7.280 | 7.060 | 7.220 | 210,131 | +0.12(+1.69%) |
Jul 19, 2016 | 7.160 | 7.220 | 7.000 | 7.100 | 219,176 | +0.02(+0.28%) |
Jul 18, 2016 | 7.050 | 7.140 | 6.900 | 7.080 | 217,593 | +0.01(+0.14%) |
Jul 15, 2016 | 7.300 | 7.410 | 7.030 | 7.070 | 285,569 | -0.28(-3.81%) |
Jul 14, 2016 | 7.380 | 7.690 | 7.227 | 7.350 | 1,364,211 | +0.35(+5.00%) |
Jul 13, 2016 | 7.060 | 7.090 | 6.880 | 7.000 | 171,477 | -0.05(-0.71%) |
Jul 12, 2016 | 7.010 | 7.200 | 7.010 | 7.050 | 290,968 | +0.06(+0.86%) |
Jul 11, 2016 | 6.810 | 7.090 | 6.810 | 6.990 | 150,022 | +0.13(+1.90%) |
Jul 08, 2016 | 6.840 | 6.990 | 6.820 | 6.860 | 197,061 | +0.04(+0.59%) |
Jul 07, 2016 | 6.820 | 7.060 | 6.820 | 6.820 | 157,063 | -0.02(-0.29%) |
Jul 05, 2016 | 7.090 | 7.115 | 6.780 | 6.840 | 192,881 | -0.35(-4.87%) |
Jul 01, 2016 | 7.130 | 7.190 | 7.190 | 7.190 | 182,100 | +0.04(+0.56%) |
Jun 30, 2016 | 7.030 | 7.150 | 6.900 | 7.150 | 311,032 | +0.12(+1.71%) |
Jun 29, 2016 | 6.830 | 7.130 | 6.700 | 7.030 | 480,420 | +0.40(+6.03%) |
Jun 28, 2016 | 6.500 | 6.600 | 6.500 | 6.630 | 222,980 | +0.23(+3.59%) |
Jun 27, 2016 | 6.790 | 6.880 | 6.328 | 6.400 | 410,316 | -0.45(-6.57%) |
Jun 24, 2016 | 6.600 | 6.910 | 6.590 | 6.850 | 289,510 | -0.27(-3.79%) |
Jun 23, 2016 | 7.000 | 7.180 | 6.971 | 7.120 | 112,375 | +0.17(+2.45%) |
Jun 22, 2016 | 7.100 | 7.100 | 6.900 | 6.950 | 115,981 | -0.11(-1.56%) |
Jun 21, 2016 | 7.040 | 7.110 | 6.922 | 7.060 | 217,651 | +0.00(+0.00%) |
Jun 20, 2016 | 7.330 | 7.357 | 7.030 | 7.060 | 253,146 | -0.20(-2.75%) |
Jun 17, 2016 | 7.070 | 7.350 | 7.070 | 7.260 | 391,007 | +0.17(+2.40%) |
Jun 16, 2016 | 7.260 | 7.300 | 7.060 | 7.090 | 136,994 | -0.18(-2.48%) |
Jun 15, 2016 | 6.990 | 7.390 | 6.980 | 7.270 | 316,928 | +0.27(+3.86%) |
Jun 14, 2016 | 6.950 | 7.130 | 6.900 | 7.000 | 156,851 | -0.02(-0.28%) |
Jun 13, 2016 | 7.000 | 7.110 | 6.900 | 7.020 | 182,107 | -0.08(-1.13%) |
Jun 10, 2016 | 7.260 | 7.269 | 7.050 | 7.100 | 279,787 | -0.28(-3.79%) |
Jun 09, 2016 | 7.410 | 7.460 | 7.270 | 7.380 | 244,499 | -0.14(-1.86%) |
Jun 08, 2016 | 7.340 | 7.700 | 7.310 | 7.520 | 593,097 | +0.25(+3.44%) |
Jun 07, 2016 | 6.910 | 7.290 | 6.910 | 7.270 | 562,959 | +0.36(+5.21%) |
Jun 06, 2016 | 6.870 | 7.080 | 6.850 | 6.910 | 218,607 | +0.05(+0.73%) |
Jun 03, 2016 | 6.910 | 6.990 | 6.810 | 6.860 | 120,481 | -0.09(-1.29%) |
Jun 02, 2016 | 6.850 | 7.020 | 6.850 | 6.950 | 228,190 | +0.10(+1.46%) |