Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.021 | 8.095 | 7.920 | 8.078 | 7,740,163 | +0.04(+0.49%) |
Aug 30, 2016 | 7.982 | 8.067 | 7.880 | 8.038 | 4,896,246 | +0.07(+0.92%) |
Aug 29, 2016 | 7.784 | 7.993 | 7.699 | 7.965 | 8,194,077 | +0.47(+6.27%) |
Aug 26, 2016 | 7.478 | 7.628 | 7.370 | 7.495 | 6,534,949 | +0.06(+0.84%) |
Aug 25, 2016 | 7.184 | 7.546 | 7.138 | 7.433 | 5,370,788 | +0.22(+2.98%) |
Aug 24, 2016 | 7.240 | 7.269 | 7.127 | 7.218 | 3,007,086 | -0.08(-1.09%) |
Aug 23, 2016 | 7.274 | 7.325 | 7.218 | 7.297 | 2,624,884 | +0.06(+0.78%) |
Aug 22, 2016 | 7.184 | 7.252 | 7.124 | 7.240 | 1,829,384 | +0.05(+0.71%) |
Aug 19, 2016 | 7.223 | 7.252 | 7.116 | 7.189 | 2,799,582 | -0.06(-0.86%) |
Aug 18, 2016 | 7.229 | 7.274 | 7.144 | 7.252 | 2,875,323 | +0.02(+0.31%) |
Aug 17, 2016 | 7.280 | 7.280 | 7.099 | 7.229 | 4,128,780 | -0.05(-0.62%) |
Aug 16, 2016 | 7.444 | 7.444 | 7.229 | 7.274 | 3,872,831 | -0.19(-2.50%) |
Aug 15, 2016 | 7.121 | 7.467 | 7.116 | 7.461 | 7,281,425 | +0.35(+4.94%) |
Aug 12, 2016 | 7.014 | 7.172 | 6.991 | 7.110 | 4,139,463 | +0.06(+0.88%) |
Aug 11, 2016 | 7.104 | 7.240 | 6.935 | 7.048 | 7,271,508 | -0.07(-0.95%) |
Aug 10, 2016 | 6.986 | 7.161 | 6.952 | 7.116 | 5,104,121 | +0.18(+2.61%) |
Aug 09, 2016 | 6.867 | 6.974 | 6.833 | 6.935 | 4,054,540 | +0.06(+0.82%) |
Aug 08, 2016 | 6.884 | 7.028 | 6.821 | 6.878 | 3,522,257 | -0.03(-0.49%) |
Aug 05, 2016 | 6.816 | 6.932 | 6.776 | 6.912 | 3,069,548 | +0.10(+1.41%) |
Aug 04, 2016 | 6.697 | 6.864 | 6.669 | 6.816 | 3,732,150 | +0.15(+2.21%) |
Aug 03, 2016 | 6.810 | 6.810 | 6.652 | 6.669 | 4,539,849 | -0.17(-2.48%) |
Aug 02, 2016 | 6.889 | 6.940 | 6.833 | 6.838 | 6,110,056 | -0.06(-0.90%) |
Aug 01, 2016 | 6.946 | 6.980 | 6.816 | 6.901 | 5,166,947 | -0.06(-0.81%) |
Jul 29, 2016 | 6.493 | 7.042 | 6.487 | 6.957 | 13,228,217 | +0.74(+11.93%) |
Jul 28, 2016 | 6.142 | 6.221 | 6.060 | 6.216 | 7,563,511 | +0.06(+0.92%) |
Jul 27, 2016 | 6.312 | 6.323 | 6.119 | 6.159 | 3,481,663 | -0.15(-2.33%) |
Jul 26, 2016 | 6.352 | 6.352 | 6.258 | 6.306 | 3,090,490 | -0.05(-0.71%) |
Jul 25, 2016 | 6.284 | 6.408 | 6.210 | 6.352 | 4,206,342 | +0.07(+1.17%) |
Jul 22, 2016 | 6.244 | 6.352 | 6.244 | 6.278 | 2,854,899 | -0.01(-0.18%) |
Jul 21, 2016 | 6.250 | 6.340 | 6.227 | 6.289 | 4,341,334 | +0.02(+0.36%) |
Jul 20, 2016 | 6.255 | 6.295 | 6.233 | 6.267 | 3,228,013 | -0.01(-0.18%) |
Jul 19, 2016 | 6.244 | 6.391 | 6.244 | 6.278 | 4,896,109 | +0.02(+0.27%) |
Jul 18, 2016 | 6.204 | 6.289 | 6.182 | 6.261 | 3,510,731 | +0.05(+0.82%) |
Jul 15, 2016 | 6.119 | 6.335 | 6.114 | 6.210 | 5,705,828 | +0.13(+2.14%) |
Jul 14, 2016 | 6.074 | 6.182 | 6.049 | 6.080 | 3,289,785 | -0.02(-0.28%) |
Jul 13, 2016 | 5.887 | 6.102 | 5.859 | 6.097 | 4,050,073 | +0.23(+3.86%) |
Jul 12, 2016 | 5.989 | 6.068 | 5.842 | 5.870 | 4,864,046 | -0.12(-2.08%) |
Jul 11, 2016 | 5.684 | 6.051 | 5.684 | 5.995 | 5,420,499 | +0.29(+5.06%) |
Jul 08, 2016 | 5.644 | 5.763 | 5.576 | 5.706 | 5,642,179 | +0.13(+2.34%) |
Jul 07, 2016 | 5.502 | 5.701 | 5.477 | 5.576 | 6,185,374 | +0.06(+1.13%) |
Jul 06, 2016 | 5.491 | 5.548 | 5.446 | 5.514 | 9,079,308 | +0.00(+0.00%) |
Jul 05, 2016 | 5.457 | 5.548 | 5.412 | 5.514 | 6,598,045 | +0.01(+0.10%) |
Jul 01, 2016 | 5.310 | 5.508 | 5.508 | 5.508 | 5,651,577 | +0.24(+4.51%) |
Jun 30, 2016 | 5.214 | 5.282 | 5.117 | 5.270 | 3,935,222 | +0.04(+0.76%) |
Jun 29, 2016 | 5.197 | 5.299 | 5.185 | 5.231 | 3,761,960 | +0.08(+1.54%) |
Jun 28, 2016 | 5.050 | 5.191 | 5.016 | 5.151 | 5,229,807 | +0.13(+2.65%) |
Jun 27, 2016 | 5.227 | 5.266 | 4.974 | 5.018 | 8,496,915 | -0.26(-4.90%) |
Jun 24, 2016 | 5.249 | 5.422 | 5.200 | 5.277 | 29,087,174 | -0.08(-1.44%) |
Jun 23, 2016 | 5.414 | 5.508 | 5.354 | 5.354 | 3,205,317 | -0.01(-0.10%) |
Jun 22, 2016 | 5.376 | 5.420 | 5.326 | 5.359 | 2,514,281 | -0.02(-0.31%) |
Jun 21, 2016 | 5.420 | 5.508 | 5.370 | 5.376 | 3,332,304 | -0.04(-0.81%) |
Jun 20, 2016 | 5.442 | 5.543 | 5.392 | 5.420 | 5,218,007 | +0.03(+0.61%) |
Jun 17, 2016 | 5.277 | 5.403 | 5.255 | 5.387 | 4,522,343 | +0.12(+2.19%) |
Jun 16, 2016 | 5.365 | 5.376 | 5.205 | 5.271 | 3,882,551 | -0.12(-2.14%) |
Jun 15, 2016 | 5.370 | 5.513 | 5.359 | 5.387 | 3,685,769 | +0.04(+0.72%) |
Jun 14, 2016 | 5.414 | 5.442 | 5.268 | 5.348 | 4,602,265 | -0.05(-1.02%) |
Jun 13, 2016 | 5.667 | 5.683 | 5.387 | 5.403 | 6,066,395 | -0.25(-4.47%) |
Jun 10, 2016 | 5.667 | 5.727 | 5.563 | 5.656 | 4,857,800 | -0.04(-0.77%) |
Jun 09, 2016 | 5.607 | 5.788 | 5.557 | 5.700 | 4,956,174 | +0.07(+1.27%) |
Jun 08, 2016 | 5.574 | 5.694 | 5.552 | 5.629 | 5,313,111 | +0.06(+1.09%) |
Jun 07, 2016 | 5.211 | 5.579 | 5.211 | 5.568 | 10,280,188 | +0.37(+7.08%) |
Jun 06, 2016 | 5.310 | 5.337 | 5.134 | 5.200 | 4,017,400 | -0.10(-1.87%) |
Jun 03, 2016 | 5.381 | 5.475 | 5.255 | 5.299 | 4,337,839 | -0.01(-0.10%) |
Jun 02, 2016 | 5.288 | 5.315 | 5.178 | 5.304 | 4,990,506 | +0.01(+0.10%) |