Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.981 | 7.153 | 6.917 | 7.006 | 1,292,406 | -0.08(-1.17%) |
Aug 30, 2016 | 7.394 | 7.483 | 7.013 | 7.089 | 1,627,847 | -0.31(-4.13%) |
Aug 29, 2016 | 7.337 | 7.528 | 7.273 | 7.394 | 645,595 | +0.03(+0.35%) |
Aug 26, 2016 | 7.356 | 7.540 | 7.261 | 7.369 | 965,518 | +0.06(+0.78%) |
Aug 25, 2016 | 7.318 | 7.451 | 7.172 | 7.312 | 814,580 | -0.02(-0.26%) |
Aug 24, 2016 | 7.388 | 7.439 | 7.223 | 7.331 | 604,067 | -0.15(-2.04%) |
Aug 23, 2016 | 7.426 | 7.617 | 7.381 | 7.483 | 1,022,139 | +0.01(+0.09%) |
Aug 22, 2016 | 7.273 | 7.477 | 7.172 | 7.477 | 1,060,899 | -0.02(-0.25%) |
Aug 19, 2016 | 7.521 | 7.534 | 7.356 | 7.496 | 793,708 | -0.08(-1.09%) |
Aug 18, 2016 | 7.426 | 7.731 | 7.407 | 7.579 | 859,104 | +0.19(+2.58%) |
Aug 17, 2016 | 7.273 | 7.483 | 7.210 | 7.388 | 1,076,953 | +0.03(+0.35%) |
Aug 16, 2016 | 7.477 | 7.477 | 7.172 | 7.362 | 857,888 | -0.11(-1.45%) |
Aug 15, 2016 | 7.197 | 7.490 | 7.197 | 7.470 | 720,606 | +0.34(+4.72%) |
Aug 12, 2016 | 7.178 | 7.223 | 6.940 | 7.134 | 823,157 | -0.02(-0.27%) |
Aug 11, 2016 | 7.057 | 7.305 | 6.917 | 7.153 | 1,435,073 | +0.22(+3.12%) |
Aug 10, 2016 | 6.917 | 7.083 | 6.697 | 6.936 | 1,287,763 | +0.04(+0.55%) |
Aug 09, 2016 | 6.905 | 6.905 | 6.765 | 6.898 | 1,384,650 | +0.06(+0.93%) |
Aug 08, 2016 | 6.765 | 6.949 | 6.730 | 6.835 | 1,453,782 | +0.17(+2.58%) |
Aug 05, 2016 | 6.243 | 7.083 | 6.224 | 6.663 | 2,409,664 | +0.72(+12.15%) |
Aug 04, 2016 | 5.683 | 6.300 | 5.627 | 5.941 | 1,463,919 | +0.28(+5.01%) |
Aug 03, 2016 | 5.463 | 5.658 | 5.362 | 5.658 | 745,876 | +0.26(+4.90%) |
Aug 02, 2016 | 5.406 | 5.583 | 5.211 | 5.394 | 1,038,046 | +0.10(+1.90%) |
Aug 01, 2016 | 5.488 | 5.551 | 5.230 | 5.293 | 1,164,749 | -0.31(-5.61%) |
Jul 29, 2016 | 5.469 | 5.652 | 5.299 | 5.608 | 1,455,043 | +0.06(+1.02%) |
Jul 28, 2016 | 5.696 | 5.841 | 5.532 | 5.551 | 891,156 | -0.14(-2.54%) |
Jul 27, 2016 | 5.885 | 6.074 | 5.551 | 5.696 | 917,740 | -0.20(-3.42%) |
Jul 26, 2016 | 5.765 | 6.004 | 5.746 | 5.897 | 647,461 | +0.10(+1.74%) |
Jul 25, 2016 | 5.885 | 5.935 | 5.734 | 5.797 | 563,446 | -0.14(-2.44%) |
Jul 22, 2016 | 6.004 | 6.004 | 5.820 | 5.941 | 631,984 | -0.06(-0.94%) |
Jul 21, 2016 | 6.086 | 6.319 | 5.960 | 5.998 | 912,977 | -0.10(-1.65%) |
Jul 20, 2016 | 5.948 | 6.206 | 5.847 | 6.099 | 664,783 | +0.05(+0.83%) |
Jul 19, 2016 | 6.231 | 6.262 | 6.036 | 6.048 | 747,061 | -0.21(-3.32%) |
Jul 18, 2016 | 6.086 | 6.262 | 5.960 | 6.256 | 598,078 | +0.06(+1.02%) |
Jul 15, 2016 | 6.401 | 6.401 | 6.124 | 6.193 | 822,942 | -0.08(-1.20%) |
Jul 14, 2016 | 6.300 | 6.401 | 6.218 | 6.269 | 1,059,620 | +0.11(+1.74%) |
Jul 13, 2016 | 6.653 | 6.728 | 6.086 | 6.162 | 1,433,364 | -0.55(-8.16%) |
Jul 12, 2016 | 6.514 | 6.892 | 6.492 | 6.709 | 1,248,866 | +0.50(+8.00%) |
Jul 11, 2016 | 6.376 | 6.445 | 6.193 | 6.212 | 702,682 | -0.08(-1.20%) |
Jul 08, 2016 | 6.086 | 6.382 | 5.935 | 6.288 | 845,874 | +0.35(+5.94%) |
Jul 07, 2016 | 6.244 | 6.395 | 5.847 | 5.935 | 1,298,137 | -0.17(-2.78%) |
Jul 06, 2016 | 5.778 | 6.124 | 5.709 | 6.105 | 1,557,118 | +0.25(+4.19%) |
Jul 05, 2016 | 6.086 | 6.256 | 5.721 | 5.860 | 889,858 | -0.48(-7.55%) |
Jul 01, 2016 | 5.904 | 6.338 | 6.338 | 6.338 | 1,004,469 | +0.41(+6.90%) |
Jun 30, 2016 | 5.822 | 5.954 | 5.709 | 5.929 | 1,618,249 | +0.08(+1.29%) |
Jun 29, 2016 | 5.683 | 5.954 | 5.589 | 5.853 | 1,001,762 | +0.30(+5.32%) |
Jun 28, 2016 | 5.249 | 5.564 | 5.218 | 5.557 | 1,421,956 | +0.51(+10.10%) |
Jun 27, 2016 | 5.274 | 5.450 | 4.985 | 5.048 | 1,528,398 | -0.35(-6.53%) |
Jun 24, 2016 | 5.306 | 5.520 | 5.211 | 5.400 | 1,980,810 | -0.33(-5.82%) |
Jun 23, 2016 | 5.557 | 5.746 | 5.545 | 5.734 | 1,654,484 | +0.31(+5.68%) |
Jun 22, 2016 | 5.400 | 5.589 | 5.362 | 5.425 | 1,356,364 | -0.08(-1.49%) |
Jun 21, 2016 | 5.356 | 5.551 | 5.262 | 5.507 | 779,831 | +0.11(+1.98%) |
Jun 20, 2016 | 5.388 | 5.529 | 5.255 | 5.400 | 874,816 | +0.16(+3.12%) |
Jun 17, 2016 | 5.048 | 5.388 | 5.048 | 5.237 | 2,252,794 | +0.25(+4.92%) |
Jun 16, 2016 | 5.104 | 5.104 | 4.771 | 4.991 | 954,438 | -0.23(-4.34%) |
Jun 15, 2016 | 5.136 | 5.416 | 5.073 | 5.218 | 1,136,024 | +0.04(+0.73%) |
Jun 14, 2016 | 5.237 | 5.388 | 5.000 | 5.180 | 691,596 | -0.10(-1.91%) |
Jun 13, 2016 | 5.130 | 5.394 | 5.123 | 5.281 | 1,195,628 | +0.03(+0.60%) |
Jun 10, 2016 | 5.312 | 5.432 | 5.211 | 5.249 | 1,033,715 | -0.22(-4.03%) |
Jun 09, 2016 | 5.444 | 5.564 | 5.362 | 5.469 | 956,918 | -0.11(-2.03%) |
Jun 08, 2016 | 5.627 | 5.709 | 5.463 | 5.583 | 850,604 | +0.03(+0.57%) |
Jun 07, 2016 | 5.469 | 5.570 | 5.375 | 5.551 | 1,202,068 | +0.13(+2.32%) |
Jun 06, 2016 | 5.004 | 5.425 | 4.947 | 5.425 | 1,228,387 | +0.50(+10.23%) |
Jun 03, 2016 | 4.815 | 4.985 | 4.815 | 4.922 | 1,156,454 | +0.09(+1.96%) |
Jun 02, 2016 | 4.670 | 4.834 | 4.569 | 4.827 | 1,371,379 | +0.03(+0.52%) |