Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.400 | 6.520 | 6.240 | 6.340 | 54,302 | -0.02(-0.31%) |
Aug 30, 2016 | 6.240 | 6.520 | 6.200 | 6.360 | 107,790 | +0.16(+2.58%) |
Aug 29, 2016 | 6.400 | 6.600 | 6.120 | 6.200 | 87,022 | -0.20(-3.13%) |
Aug 26, 2016 | 6.760 | 6.820 | 6.080 | 6.400 | 198,954 | -0.24(-3.61%) |
Aug 25, 2016 | 6.800 | 7.160 | 6.320 | 6.640 | 267,135 | +0.00(+0.00%) |
Aug 24, 2016 | 6.160 | 7.360 | 6.160 | 6.640 | 632,057 | +0.20(+3.11%) |
Aug 23, 2016 | 6.560 | 6.720 | 6.000 | 6.440 | 255,056 | -0.36(-5.29%) |
Aug 22, 2016 | 6.040 | 6.920 | 6.040 | 6.800 | 222,829 | +0.80(+13.33%) |
Aug 19, 2016 | 5.880 | 6.360 | 5.640 | 6.000 | 136,878 | +0.12(+2.04%) |
Aug 18, 2016 | 5.760 | 6.086 | 5.600 | 5.880 | 105,261 | +0.04(+0.68%) |
Aug 17, 2016 | 5.920 | 5.960 | 5.800 | 5.840 | 43,815 | -0.04(-0.68%) |
Aug 16, 2016 | 6.080 | 6.300 | 5.720 | 5.880 | 145,498 | -0.48(-7.55%) |
Aug 15, 2016 | 6.000 | 7.040 | 5.760 | 6.360 | 325,583 | +0.56(+9.66%) |
Aug 12, 2016 | 5.600 | 5.960 | 5.400 | 5.800 | 86,596 | +0.28(+5.07%) |
Aug 11, 2016 | 5.560 | 5.680 | 5.400 | 5.520 | 49,545 | -0.08(-1.43%) |
Aug 10, 2016 | 5.520 | 5.920 | 5.520 | 5.600 | 87,199 | -0.20(-3.45%) |
Aug 09, 2016 | 5.960 | 6.080 | 5.720 | 5.800 | 76,480 | -0.12(-2.03%) |
Aug 08, 2016 | 6.080 | 6.120 | 5.720 | 5.920 | 44,037 | -0.04(-0.67%) |
Aug 05, 2016 | 5.880 | 6.040 | 5.840 | 5.960 | 73,045 | +0.00(+0.00%) |
Aug 04, 2016 | 6.000 | 6.000 | 5.680 | 5.960 | 51,505 | -0.04(-0.67%) |
Aug 03, 2016 | 5.640 | 6.000 | 5.640 | 6.000 | 118,670 | +0.28(+4.90%) |
Aug 02, 2016 | 6.240 | 6.360 | 5.600 | 5.720 | 136,107 | -0.56(-8.92%) |
Aug 01, 2016 | 6.760 | 6.760 | 6.200 | 6.280 | 135,932 | -0.40(-5.99%) |
Jul 29, 2016 | 6.800 | 6.960 | 6.600 | 6.680 | 76,111 | -0.20(-2.91%) |
Jul 28, 2016 | 6.760 | 7.000 | 6.760 | 6.880 | 37,137 | +0.00(+0.00%) |
Jul 27, 2016 | 6.600 | 7.208 | 6.480 | 6.880 | 112,798 | +0.04(+0.58%) |
Jul 26, 2016 | 7.400 | 7.400 | 6.760 | 6.840 | 185,879 | -0.56(-7.57%) |
Jul 25, 2016 | 7.680 | 7.960 | 7.220 | 7.400 | 133,244 | -0.36(-4.64%) |
Jul 22, 2016 | 8.440 | 8.516 | 7.520 | 7.760 | 167,055 | -0.32(-3.96%) |
Jul 21, 2016 | 8.440 | 8.600 | 7.870 | 8.080 | 129,581 | -0.20(-2.42%) |
Jul 20, 2016 | 8.200 | 8.600 | 7.600 | 8.280 | 229,339 | +0.56(+7.25%) |
Jul 19, 2016 | 8.920 | 9.040 | 7.400 | 7.720 | 473,036 | -1.12(-12.67%) |
Jul 18, 2016 | 8.280 | 10.60 | 8.040 | 8.840 | 2,025,697 | +0.84(+10.50%) |
Jul 15, 2016 | 7.360 | 8.920 | 7.000 | 8.000 | 925,712 | +0.88(+12.36%) |
Jul 14, 2016 | 7.000 | 7.560 | 6.980 | 7.120 | 320,278 | +0.08(+1.14%) |
Jul 13, 2016 | 6.560 | 7.400 | 6.280 | 7.040 | 769,970 | +0.84(+13.55%) |
Jul 12, 2016 | 5.680 | 6.240 | 5.440 | 6.200 | 135,455 | +0.68(+12.32%) |
Jul 11, 2016 | 5.880 | 5.880 | 5.400 | 5.520 | 104,086 | -0.20(-3.50%) |
Jul 08, 2016 | 6.200 | 6.020 | 5.640 | 5.720 | 113,222 | -0.30(-4.98%) |
Jul 07, 2016 | 7.160 | 7.240 | 5.840 | 6.020 | 402,391 | +0.86(+16.67%) |
Jul 05, 2016 | 5.320 | 5.560 | 4.920 | 5.160 | 76,610 | -0.12(-2.27%) |
Jul 01, 2016 | 5.040 | 5.280 | 5.280 | 5.280 | 50,275 | +0.20(+3.94%) |
Jun 30, 2016 | 5.160 | 5.160 | 5.000 | 5.080 | 38,132 | -0.16(-3.05%) |
Jun 29, 2016 | 5.360 | 5.400 | 4.960 | 5.240 | 60,069 | +0.04(+0.77%) |
Jun 28, 2016 | 5.320 | 5.600 | 5.000 | 5.200 | 331,793 | +0.24(+4.84%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.840 | 4.960 | 104,132 | -0.40(-7.46%) |
Jun 24, 2016 | 5.000 | 5.480 | 4.800 | 5.360 | 75,687 | -0.36(-6.29%) |
Jun 23, 2016 | 5.360 | 5.800 | 5.240 | 5.720 | 96,366 | +0.36(+6.72%) |
Jun 22, 2016 | 5.720 | 5.720 | 5.160 | 5.360 | 78,332 | +0.04(+0.75%) |
Jun 21, 2016 | 5.720 | 5.754 | 5.244 | 5.320 | 104,497 | -0.36(-6.34%) |
Jun 20, 2016 | 6.240 | 6.360 | 5.640 | 5.680 | 77,397 | -0.24(-4.05%) |
Jun 17, 2016 | 5.880 | 6.040 | 5.680 | 5.920 | 48,489 | +0.08(+1.37%) |
Jun 16, 2016 | 5.800 | 6.080 | 5.600 | 5.840 | 94,434 | +0.08(+1.39%) |
Jun 15, 2016 | 5.600 | 5.980 | 5.480 | 5.760 | 158,265 | +0.04(+0.70%) |
Jun 14, 2016 | 6.400 | 6.520 | 5.720 | 5.720 | 243,431 | -0.76(-11.73%) |
Jun 13, 2016 | 7.880 | 7.920 | 6.000 | 6.480 | 997,392 | -14.88(-69.66%) |
Jun 10, 2016 | 21.68 | 21.88 | 21.00 | 21.36 | 29,125 | -1.00(-4.47%) |
Jun 09, 2016 | 23.00 | 23.68 | 22.08 | 22.36 | 19,218 | -1.02(-4.36%) |
Jun 08, 2016 | 24.40 | 24.60 | 22.68 | 23.38 | 40,986 | -0.78(-3.23%) |
Jun 07, 2016 | 24.24 | 24.32 | 23.20 | 24.16 | 52,314 | +0.12(+0.50%) |
Jun 06, 2016 | 22.24 | 24.16 | 21.88 | 24.04 | 75,800 | +2.36(+10.89%) |
Jun 03, 2016 | 22.28 | 22.68 | 21.20 | 21.68 | 7,120 | -0.52(-2.34%) |
Jun 02, 2016 | 21.68 | 22.64 | 21.28 | 22.20 | 19,859 | +0.28(+1.28%) |