Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.770 | 6.780 | 6.200 | 6.390 | 1,083,119 | -0.38(-5.61%) |
Aug 30, 2016 | 6.440 | 6.840 | 6.400 | 6.770 | 743,615 | +0.33(+5.12%) |
Aug 29, 2016 | 6.400 | 6.462 | 6.230 | 6.440 | 257,368 | +0.07(+1.10%) |
Aug 26, 2016 | 6.320 | 6.470 | 6.160 | 6.370 | 506,022 | +0.00(+0.00%) |
Aug 25, 2016 | 6.410 | 6.714 | 6.080 | 6.370 | 760,435 | -0.01(-0.16%) |
Aug 24, 2016 | 6.900 | 7.100 | 6.290 | 6.380 | 860,176 | -0.50(-7.27%) |
Aug 23, 2016 | 7.040 | 7.110 | 6.670 | 6.880 | 831,601 | -0.15(-2.13%) |
Aug 22, 2016 | 7.080 | 7.340 | 6.910 | 7.030 | 630,845 | -0.09(-1.26%) |
Aug 19, 2016 | 7.020 | 7.210 | 6.750 | 7.120 | 850,825 | +0.01(+0.14%) |
Aug 18, 2016 | 7.290 | 7.410 | 6.820 | 7.110 | 1,095,675 | -0.23(-3.13%) |
Aug 17, 2016 | 7.460 | 7.745 | 7.181 | 7.340 | 1,039,885 | -0.11(-1.48%) |
Aug 16, 2016 | 7.740 | 8.000 | 7.310 | 7.450 | 2,581,213 | -0.76(-9.26%) |
Aug 15, 2016 | 7.170 | 8.230 | 7.000 | 8.210 | 5,384,528 | +1.43(+21.09%) |
Aug 12, 2016 | 6.570 | 6.970 | 6.330 | 6.780 | 2,232,945 | +0.48(+7.62%) |
Aug 11, 2016 | 6.490 | 6.840 | 6.200 | 6.300 | 3,625,030 | +0.46(+7.88%) |
Aug 10, 2016 | 6.080 | 6.130 | 5.700 | 5.840 | 496,883 | -0.24(-3.95%) |
Aug 09, 2016 | 6.200 | 6.349 | 5.679 | 6.080 | 1,000,271 | -0.03(-0.49%) |
Aug 08, 2016 | 6.620 | 6.950 | 5.710 | 6.110 | 2,738,863 | -0.36(-5.56%) |
Aug 05, 2016 | 5.890 | 7.230 | 5.650 | 6.470 | 8,151,936 | +0.84(+14.92%) |
Aug 04, 2016 | 5.370 | 5.950 | 5.090 | 5.630 | 6,993,044 | +1.43(+34.05%) |
Aug 03, 2016 | 4.110 | 4.240 | 4.040 | 4.200 | 403,973 | +0.03(+0.72%) |
Aug 02, 2016 | 4.350 | 4.410 | 4.110 | 4.170 | 326,323 | -0.21(-4.79%) |
Aug 01, 2016 | 4.390 | 4.530 | 4.330 | 4.380 | 247,916 | +0.01(+0.23%) |
Jul 29, 2016 | 4.440 | 4.500 | 4.270 | 4.370 | 380,252 | -0.13(-2.89%) |
Jul 28, 2016 | 4.650 | 4.700 | 4.460 | 4.500 | 296,015 | -0.15(-3.23%) |
Jul 27, 2016 | 4.680 | 4.850 | 4.620 | 4.650 | 489,471 | +0.01(+0.22%) |
Jul 26, 2016 | 4.430 | 4.750 | 4.340 | 4.640 | 510,623 | +0.22(+4.98%) |
Jul 25, 2016 | 4.860 | 5.230 | 4.370 | 4.420 | 1,859,707 | -0.75(-14.51%) |
Jul 22, 2016 | 5.120 | 5.270 | 4.860 | 5.170 | 709,146 | +0.02(+0.39%) |
Jul 21, 2016 | 5.390 | 5.560 | 5.060 | 5.150 | 532,878 | -0.09(-1.72%) |
Jul 20, 2016 | 4.990 | 5.280 | 4.900 | 5.240 | 447,912 | +0.39(+8.04%) |
Jul 19, 2016 | 5.050 | 5.150 | 4.740 | 4.850 | 340,370 | -0.17(-3.39%) |
Jul 18, 2016 | 5.000 | 5.300 | 4.865 | 5.020 | 428,089 | +0.00(+0.00%) |
Jul 15, 2016 | 4.900 | 5.030 | 4.740 | 5.020 | 216,327 | +0.13(+2.66%) |
Jul 14, 2016 | 5.100 | 5.100 | 4.650 | 4.890 | 542,680 | -0.07(-1.41%) |
Jul 13, 2016 | 5.530 | 5.550 | 4.940 | 4.960 | 520,471 | -0.53(-9.65%) |
Jul 12, 2016 | 6.000 | 6.000 | 5.370 | 5.490 | 661,337 | -0.27(-4.69%) |
Jul 11, 2016 | 6.000 | 6.220 | 5.610 | 5.760 | 711,309 | -0.18(-3.03%) |
Jul 08, 2016 | 5.380 | 6.110 | 5.340 | 5.940 | 875,374 | +0.60(+11.24%) |
Jul 07, 2016 | 5.150 | 5.410 | 5.150 | 5.340 | 427,559 | +0.32(+6.37%) |
Jul 05, 2016 | 4.880 | 5.100 | 4.860 | 5.020 | 335,398 | +0.12(+2.45%) |
Jul 01, 2016 | 4.990 | 4.900 | 4.900 | 4.900 | 348,800 | -0.05(-1.01%) |
Jun 30, 2016 | 5.240 | 5.240 | 4.900 | 4.950 | 465,037 | -0.24(-4.62%) |
Jun 29, 2016 | 5.100 | 5.240 | 5.070 | 5.190 | 397,419 | +0.13(+2.57%) |
Jun 28, 2016 | 4.780 | 5.060 | 4.700 | 5.060 | 346,730 | +0.42(+9.05%) |
Jun 27, 2016 | 5.130 | 5.215 | 4.630 | 4.640 | 757,363 | -0.53(-10.25%) |
Jun 24, 2016 | 5.110 | 5.300 | 5.100 | 5.170 | 617,451 | -0.24(-4.44%) |
Jun 23, 2016 | 5.350 | 5.450 | 5.270 | 5.410 | 235,488 | +0.09(+1.69%) |
Jun 22, 2016 | 5.370 | 5.640 | 5.290 | 5.320 | 340,516 | -0.06(-1.12%) |
Jun 21, 2016 | 5.470 | 5.510 | 5.320 | 5.380 | 231,459 | -0.07(-1.28%) |
Jun 20, 2016 | 5.540 | 5.570 | 5.290 | 5.450 | 456,533 | +0.05(+0.93%) |
Jun 17, 2016 | 5.600 | 5.700 | 5.370 | 5.400 | 433,464 | -0.19(-3.40%) |
Jun 16, 2016 | 5.770 | 5.830 | 5.400 | 5.590 | 1,556,484 | -0.21(-3.62%) |
Jun 15, 2016 | 6.070 | 6.070 | 5.740 | 5.800 | 570,210 | -0.20(-3.33%) |
Jun 14, 2016 | 6.310 | 6.400 | 5.920 | 6.000 | 576,819 | -0.40(-6.25%) |
Jun 13, 2016 | 6.480 | 6.740 | 6.295 | 6.400 | 622,417 | +0.11(+1.75%) |
Jun 10, 2016 | 6.500 | 6.550 | 6.260 | 6.290 | 599,983 | -0.24(-3.68%) |
Jun 09, 2016 | 6.810 | 6.830 | 6.510 | 6.530 | 340,286 | -0.27(-3.97%) |
Jun 08, 2016 | 6.670 | 6.997 | 6.550 | 6.800 | 730,670 | +0.11(+1.64%) |
Jun 07, 2016 | 6.710 | 6.830 | 6.510 | 6.690 | 906,407 | -0.12(-1.76%) |
Jun 06, 2016 | 7.100 | 7.290 | 6.530 | 6.810 | 4,181,404 | -5.04(-42.53%) |
Jun 03, 2016 | 12.08 | 12.43 | 11.62 | 11.85 | 192,900 | -0.20(-1.66%) |
Jun 02, 2016 | 11.99 | 12.29 | 11.92 | 12.05 | 158,316 | +0.09(+0.75%) |