Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.272 | 6.558 | 6.236 | 6.451 | 551,953 | +0.13(+2.12%) |
Aug 30, 2016 | 6.334 | 6.406 | 6.218 | 6.317 | 539,439 | +0.00(+0.00%) |
Aug 29, 2016 | 6.343 | 6.486 | 6.299 | 6.317 | 274,150 | -0.06(-0.98%) |
Aug 26, 2016 | 6.361 | 6.549 | 6.272 | 6.379 | 441,191 | +0.03(+0.42%) |
Aug 25, 2016 | 6.540 | 6.710 | 6.209 | 6.352 | 1,107,398 | -0.45(-6.57%) |
Aug 24, 2016 | 7.031 | 7.067 | 6.763 | 6.799 | 343,902 | -0.21(-2.93%) |
Aug 23, 2016 | 7.004 | 7.130 | 6.960 | 7.004 | 189,643 | +0.04(+0.51%) |
Aug 22, 2016 | 7.067 | 7.067 | 6.915 | 6.969 | 187,072 | -0.13(-1.89%) |
Aug 19, 2016 | 7.076 | 7.121 | 6.924 | 7.103 | 296,534 | -0.01(-0.13%) |
Aug 18, 2016 | 7.112 | 7.174 | 7.031 | 7.112 | 232,305 | +0.05(+0.76%) |
Aug 17, 2016 | 7.085 | 7.085 | 6.879 | 7.058 | 371,736 | +0.04(+0.51%) |
Aug 16, 2016 | 7.201 | 7.237 | 6.924 | 7.022 | 434,535 | -0.16(-2.24%) |
Aug 15, 2016 | 6.969 | 7.201 | 6.951 | 7.183 | 337,934 | +0.26(+3.74%) |
Aug 12, 2016 | 6.951 | 7.040 | 6.835 | 6.924 | 370,473 | -0.03(-0.39%) |
Aug 11, 2016 | 6.995 | 7.074 | 6.836 | 6.951 | 395,690 | +0.04(+0.51%) |
Aug 10, 2016 | 7.083 | 7.083 | 6.775 | 6.916 | 439,260 | -0.07(-1.01%) |
Aug 09, 2016 | 7.048 | 7.092 | 6.898 | 6.986 | 292,835 | -0.07(-1.00%) |
Aug 08, 2016 | 7.224 | 7.374 | 7.039 | 7.057 | 441,290 | -0.13(-1.84%) |
Aug 05, 2016 | 6.872 | 7.224 | 6.836 | 7.189 | 387,919 | +0.34(+5.02%) |
Aug 04, 2016 | 7.101 | 7.215 | 6.783 | 6.845 | 620,505 | -0.28(-3.96%) |
Aug 03, 2016 | 6.695 | 7.136 | 6.590 | 7.127 | 1,175,708 | +0.43(+6.45%) |
Aug 02, 2016 | 6.907 | 6.942 | 6.096 | 6.695 | 1,873,730 | +0.57(+9.35%) |
Aug 01, 2016 | 6.237 | 6.431 | 6.065 | 6.123 | 511,111 | -0.07(-1.14%) |
Jul 29, 2016 | 6.079 | 6.369 | 6.079 | 6.193 | 1,353,214 | +0.06(+1.01%) |
Jul 28, 2016 | 6.035 | 6.220 | 5.955 | 6.132 | 397,427 | +0.10(+1.61%) |
Jul 27, 2016 | 6.308 | 6.353 | 5.942 | 6.035 | 542,619 | -0.28(-4.46%) |
Jul 26, 2016 | 6.413 | 6.493 | 6.290 | 6.317 | 472,211 | -0.05(-0.83%) |
Jul 25, 2016 | 6.352 | 6.475 | 6.308 | 6.369 | 326,726 | +0.00(+0.00%) |
Jul 22, 2016 | 6.458 | 6.572 | 6.325 | 6.369 | 339,917 | -0.12(-1.90%) |
Jul 21, 2016 | 6.273 | 6.598 | 6.273 | 6.493 | 360,405 | +0.24(+3.80%) |
Jul 20, 2016 | 6.255 | 6.316 | 6.070 | 6.255 | 350,325 | +0.07(+1.14%) |
Jul 19, 2016 | 6.273 | 6.378 | 6.132 | 6.184 | 314,388 | -0.17(-2.64%) |
Jul 18, 2016 | 6.299 | 6.387 | 6.158 | 6.352 | 506,457 | -0.02(-0.28%) |
Jul 15, 2016 | 6.387 | 6.458 | 6.246 | 6.369 | 372,578 | -0.01(-0.14%) |
Jul 14, 2016 | 6.431 | 6.493 | 6.285 | 6.378 | 336,030 | +0.03(+0.42%) |
Jul 13, 2016 | 6.440 | 6.519 | 6.317 | 6.352 | 451,750 | -0.04(-0.69%) |
Jul 12, 2016 | 6.290 | 6.422 | 6.237 | 6.396 | 404,879 | +0.20(+3.27%) |
Jul 11, 2016 | 6.255 | 6.378 | 6.149 | 6.193 | 363,045 | -0.06(-0.99%) |
Jul 08, 2016 | 6.149 | 6.347 | 5.920 | 6.255 | 544,845 | +0.33(+5.65%) |
Jul 07, 2016 | 6.149 | 6.299 | 5.806 | 5.920 | 694,796 | -0.29(-4.68%) |
Jul 06, 2016 | 5.903 | 6.264 | 5.744 | 6.211 | 521,156 | +0.30(+5.07%) |
Jul 05, 2016 | 6.246 | 6.290 | 5.797 | 5.911 | 715,858 | -0.47(-7.32%) |
Jul 01, 2016 | 6.308 | 6.378 | 6.378 | 6.378 | 615,683 | +0.41(+6.94%) |
Jun 30, 2016 | 6.052 | 6.290 | 5.876 | 5.964 | 1,504,426 | -0.39(-6.10%) |
Jun 29, 2016 | 6.343 | 6.387 | 6.202 | 6.352 | 373,164 | +0.11(+1.84%) |
Jun 28, 2016 | 5.903 | 6.281 | 5.903 | 6.237 | 511,682 | +0.42(+7.27%) |
Jun 27, 2016 | 6.396 | 6.396 | 5.691 | 5.814 | 986,333 | -0.58(-9.09%) |
Jun 24, 2016 | 6.546 | 6.625 | 6.343 | 6.396 | 1,105,692 | -0.40(-5.84%) |
Jun 23, 2016 | 6.783 | 6.846 | 6.651 | 6.792 | 421,909 | +0.08(+1.18%) |
Jun 22, 2016 | 6.951 | 7.021 | 6.687 | 6.713 | 536,693 | -0.24(-3.42%) |
Jun 21, 2016 | 7.065 | 7.065 | 6.748 | 6.951 | 581,260 | +0.05(+0.77%) |
Jun 20, 2016 | 7.189 | 7.189 | 6.889 | 6.898 | 370,307 | -0.09(-1.26%) |
Jun 17, 2016 | 6.951 | 7.215 | 6.924 | 6.986 | 600,273 | +0.04(+0.63%) |
Jun 16, 2016 | 6.960 | 7.030 | 6.872 | 6.942 | 546,762 | -0.17(-2.35%) |
Jun 15, 2016 | 7.224 | 7.374 | 7.004 | 7.109 | 1,175,698 | -0.12(-1.71%) |
Jun 14, 2016 | 7.312 | 7.532 | 6.951 | 7.233 | 1,545,866 | -0.21(-2.84%) |
Jun 13, 2016 | 7.541 | 7.708 | 7.400 | 7.444 | 753,380 | -0.22(-2.87%) |
Jun 10, 2016 | 7.779 | 7.797 | 7.427 | 7.664 | 1,231,342 | -0.15(-1.92%) |
Jun 09, 2016 | 7.664 | 7.832 | 7.603 | 7.814 | 1,609,846 | +0.18(+2.31%) |
Jun 08, 2016 | 7.647 | 7.894 | 7.594 | 7.638 | 6,270,606 | -0.94(-10.99%) |
Jun 07, 2016 | 8.651 | 8.710 | 8.493 | 8.581 | 164,277 | -0.05(-0.61%) |
Jun 06, 2016 | 8.422 | 8.748 | 8.422 | 8.634 | 166,793 | +0.22(+2.62%) |
Jun 03, 2016 | 8.281 | 8.501 | 8.184 | 8.413 | 188,874 | +0.16(+1.92%) |
Jun 02, 2016 | 8.272 | 8.272 | 7.982 | 8.255 | 143,349 | -0.06(-0.74%) |