Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.410 | 5.410 | 5.270 | 5.320 | 821,437 | -0.16(-2.92%) |
Aug 30, 2016 | 5.650 | 5.650 | 5.460 | 5.480 | 1,127,163 | -0.17(-3.01%) |
Aug 29, 2016 | 5.590 | 5.780 | 5.590 | 5.650 | 1,032,783 | +0.02(+0.36%) |
Aug 26, 2016 | 5.780 | 5.880 | 5.590 | 5.630 | 752,929 | -0.04(-0.71%) |
Aug 25, 2016 | 5.690 | 5.750 | 5.560 | 5.670 | 771,169 | -0.02(-0.35%) |
Aug 24, 2016 | 6.050 | 6.050 | 5.670 | 5.690 | 1,467,343 | -0.42(-6.87%) |
Aug 23, 2016 | 6.070 | 6.250 | 6.020 | 6.110 | 733,485 | +0.04(+0.66%) |
Aug 22, 2016 | 6.010 | 6.090 | 5.900 | 6.070 | 2,727,732 | -0.02(-0.33%) |
Aug 19, 2016 | 6.040 | 6.190 | 6.020 | 6.090 | 509,894 | -0.02(-0.33%) |
Aug 18, 2016 | 6.010 | 6.130 | 5.980 | 6.110 | 814,530 | +0.18(+3.04%) |
Aug 17, 2016 | 6.100 | 6.120 | 5.910 | 5.930 | 1,956,475 | -0.24(-3.89%) |
Aug 16, 2016 | 6.270 | 6.270 | 6.160 | 6.170 | 845,185 | -0.05(-0.80%) |
Aug 15, 2016 | 6.080 | 6.245 | 6.080 | 6.220 | 907,364 | +0.18(+2.98%) |
Aug 12, 2016 | 6.240 | 6.240 | 5.950 | 6.040 | 1,067,973 | -0.19(-3.05%) |
Aug 11, 2016 | 6.460 | 6.460 | 6.220 | 6.230 | 825,760 | -0.26(-4.01%) |
Aug 10, 2016 | 6.600 | 6.630 | 6.420 | 6.490 | 1,606,510 | +0.00(+0.00%) |
Aug 09, 2016 | 6.220 | 6.500 | 6.200 | 6.490 | 2,072,819 | +0.27(+4.34%) |
Aug 08, 2016 | 5.990 | 6.250 | 5.960 | 6.220 | 2,182,048 | +0.33(+5.60%) |
Aug 05, 2016 | 6.000 | 6.020 | 5.860 | 5.890 | 3,418,909 | -0.12(-2.00%) |
Aug 04, 2016 | 6.010 | 6.050 | 5.860 | 6.010 | 1,841,545 | -0.06(-0.99%) |
Aug 03, 2016 | 6.250 | 6.260 | 6.035 | 6.070 | 2,198,997 | -0.26(-4.11%) |
Aug 02, 2016 | 6.390 | 6.425 | 6.270 | 6.330 | 2,087,429 | -0.18(-2.76%) |
Jul 29, 2016 | 6.510 | 6.510 | 6.510 | 0 | -0.16(-2.40%) | |
Jul 28, 2016 | 6.590 | 6.760 | 6.260 | 6.670 | 2,856,979 | +0.10(+1.52%) |
Jul 27, 2016 | 6.450 | 6.660 | 6.360 | 6.570 | 1,330,006 | -0.01(-0.15%) |
Jul 26, 2016 | 6.360 | 6.610 | 6.330 | 6.580 | 1,095,417 | +0.23(+3.62%) |
Jul 25, 2016 | 6.290 | 6.435 | 6.280 | 6.350 | 1,771,336 | +0.04(+0.63%) |
Jul 22, 2016 | 6.520 | 6.540 | 6.190 | 6.310 | 1,747,769 | -0.28(-4.25%) |
Jul 21, 2016 | 6.500 | 6.700 | 6.500 | 6.590 | 981,537 | +0.10(+1.54%) |
Jul 20, 2016 | 6.650 | 6.700 | 6.380 | 6.490 | 1,671,993 | -0.25(-3.71%) |
Jul 19, 2016 | 6.950 | 6.960 | 6.680 | 6.740 | 1,505,803 | -0.26(-3.71%) |
Jul 18, 2016 | 6.950 | 7.065 | 6.950 | 7.000 | 931,922 | -0.06(-0.85%) |
Jul 15, 2016 | 7.210 | 7.220 | 6.980 | 7.060 | 1,365,823 | -0.07(-0.98%) |
Jul 14, 2016 | 7.050 | 7.170 | 6.940 | 7.130 | 2,269,095 | +0.22(+3.18%) |
Jul 13, 2016 | 7.240 | 7.250 | 6.820 | 6.910 | 1,702,842 | -0.22(-3.09%) |
Jul 12, 2016 | 7.010 | 7.190 | 7.010 | 7.130 | 1,905,341 | +0.32(+4.70%) |
Jul 11, 2016 | 6.520 | 6.840 | 6.490 | 6.810 | 2,045,958 | +0.43(+6.74%) |
Jul 08, 2016 | 6.410 | 6.050 | 6.380 | 1,388,975 | +0.33(+5.45%) | |
Jul 07, 2016 | 6.230 | 6.330 | 6.020 | 6.050 | 1,703,247 | -0.32(-5.02%) |
Jul 05, 2016 | 6.530 | 6.530 | 6.240 | 6.370 | 1,784,152 | -0.27(-4.07%) |
Jul 04, 2016 | 6.350 | 6.700 | 6.330 | 6.640 | 1,481,366 | +0.47(+7.62%) |
Jun 30, 2016 | 6.170 | 6.170 | 6.170 | 0 | +0.05(+0.82%) | |
Jun 29, 2016 | 5.990 | 6.200 | 5.890 | 6.120 | 1,824,294 | +0.30(+5.15%) |
Jun 28, 2016 | 5.850 | 5.980 | 5.730 | 5.820 | 1,483,125 | +0.25(+4.49%) |
Jun 27, 2016 | 5.870 | 6.070 | 5.510 | 5.570 | 1,957,232 | -0.41(-6.86%) |
Jun 24, 2016 | 6.020 | 6.160 | 5.900 | 5.980 | 2,124,298 | -0.55(-8.42%) |
Jun 23, 2016 | 6.560 | 6.600 | 6.470 | 6.530 | 960,181 | +0.09(+1.40%) |
Jun 22, 2016 | 6.630 | 6.690 | 6.370 | 6.440 | 1,117,894 | -0.07(-1.08%) |
Jun 21, 2016 | 6.680 | 6.730 | 6.450 | 6.510 | 1,385,251 | -0.23(-3.41%) |
Jun 20, 2016 | 6.570 | 6.810 | 6.520 | 6.740 | 2,198,101 | +0.30(+4.66%) |
Jun 17, 2016 | 6.480 | 6.680 | 6.420 | 6.440 | 2,115,875 | +0.03(+0.47%) |
Jun 16, 2016 | 6.390 | 6.440 | 6.240 | 6.410 | 1,231,209 | -0.19(-2.88%) |
Jun 15, 2016 | 6.520 | 6.660 | 6.370 | 6.600 | 2,157,738 | +0.30(+4.76%) |
Jun 14, 2016 | 6.550 | 6.550 | 6.250 | 6.300 | 2,506,249 | -0.32(-4.83%) |
Jun 13, 2016 | 6.240 | 6.620 | 6.240 | 6.620 | 2,167,996 | +0.38(+6.09%) |
Jun 10, 2016 | 6.180 | 6.300 | 6.160 | 6.240 | 1,764,786 | -0.08(-1.27%) |
Jun 09, 2016 | 6.270 | 6.370 | 6.150 | 6.320 | 3,674,557 | -0.03(-0.47%) |
Jun 08, 2016 | 5.940 | 6.430 | 5.920 | 6.350 | 2,757,082 | +0.59(+10.24%) |
Jun 07, 2016 | 5.560 | 5.800 | 5.560 | 5.760 | 1,604,004 | -0.01(-0.17%) |
Jun 06, 2016 | 5.470 | 5.810 | 5.450 | 5.770 | 2,772,925 | +0.38(+7.05%) |
Jun 03, 2016 | 5.200 | 5.390 | 5.160 | 5.390 | 2,217,928 | +0.33(+6.52%) |
Jun 02, 2016 | 5.000 | 5.080 | 4.890 | 5.060 | 1,070,347 | +0.04(+0.80%) |