Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.813 | 5.844 | 5.708 | 5.776 | 133,495 | -0.02(-0.39%) |
Aug 30, 2016 | 5.866 | 5.919 | 5.776 | 5.798 | 88,255 | -0.02(-0.26%) |
Aug 29, 2016 | 5.813 | 5.949 | 5.776 | 5.813 | 72,229 | +0.03(+0.52%) |
Aug 26, 2016 | 5.851 | 5.919 | 5.783 | 5.783 | 67,411 | -0.05(-0.77%) |
Aug 25, 2016 | 5.776 | 5.844 | 5.768 | 5.828 | 60,598 | +0.02(+0.39%) |
Aug 24, 2016 | 5.836 | 5.874 | 5.776 | 5.806 | 63,718 | -0.02(-0.26%) |
Aug 23, 2016 | 5.828 | 5.979 | 5.798 | 5.821 | 65,100 | +0.03(+0.52%) |
Aug 22, 2016 | 6.024 | 6.024 | 5.783 | 5.791 | 135,707 | -0.20(-3.39%) |
Aug 19, 2016 | 5.896 | 6.069 | 5.896 | 5.994 | 101,709 | +0.08(+1.40%) |
Aug 18, 2016 | 5.986 | 6.009 | 5.844 | 5.911 | 121,577 | -0.11(-1.87%) |
Aug 17, 2016 | 6.084 | 6.107 | 5.979 | 6.024 | 62,417 | -0.04(-0.62%) |
Aug 16, 2016 | 6.137 | 6.212 | 6.032 | 6.062 | 134,722 | -0.08(-1.23%) |
Aug 15, 2016 | 6.047 | 6.174 | 6.047 | 6.137 | 154,270 | +0.13(+2.13%) |
Aug 12, 2016 | 6.001 | 6.047 | 5.964 | 6.009 | 89,122 | +0.01(+0.13%) |
Aug 11, 2016 | 5.979 | 6.069 | 5.964 | 6.001 | 137,698 | +0.03(+0.50%) |
Aug 10, 2016 | 6.047 | 6.047 | 5.956 | 5.971 | 40,556 | -0.01(-0.13%) |
Aug 09, 2016 | 6.039 | 6.084 | 5.956 | 5.979 | 79,678 | -0.04(-0.63%) |
Aug 08, 2016 | 6.017 | 6.107 | 5.986 | 6.017 | 141,125 | +0.07(+1.14%) |
Aug 05, 2016 | 5.964 | 6.039 | 5.934 | 5.949 | 150,051 | +0.08(+1.28%) |
Aug 04, 2016 | 6.024 | 6.084 | 5.866 | 5.874 | 214,039 | -0.15(-2.50%) |
Aug 03, 2016 | 5.851 | 6.069 | 5.836 | 6.024 | 147,067 | +0.14(+2.43%) |
Aug 02, 2016 | 5.844 | 5.956 | 5.813 | 5.881 | 121,070 | +0.07(+1.16%) |
Aug 01, 2016 | 5.889 | 5.889 | 5.595 | 5.813 | 335,469 | -0.05(-0.77%) |
Jul 29, 2016 | 6.129 | 6.242 | 5.610 | 5.859 | 391,865 | -0.27(-4.42%) |
Jul 28, 2016 | 6.295 | 6.302 | 5.964 | 6.129 | 206,740 | -0.26(-4.00%) |
Jul 27, 2016 | 6.423 | 6.438 | 6.332 | 6.385 | 282,272 | +0.01(+0.12%) |
Jul 26, 2016 | 6.370 | 6.408 | 6.302 | 6.378 | 321,874 | +0.06(+0.95%) |
Jul 25, 2016 | 6.430 | 6.430 | 6.287 | 6.317 | 280,928 | -0.08(-1.18%) |
Jul 22, 2016 | 6.430 | 6.494 | 6.310 | 6.393 | 317,325 | +0.01(+0.12%) |
Jul 21, 2016 | 6.490 | 6.490 | 6.347 | 6.385 | 458,872 | -0.09(-1.39%) |
Jul 20, 2016 | 6.769 | 6.769 | 6.280 | 6.475 | 461,605 | -0.29(-4.33%) |
Jul 19, 2016 | 6.979 | 7.062 | 6.746 | 6.769 | 117,116 | -0.26(-3.64%) |
Jul 18, 2016 | 7.137 | 7.220 | 6.866 | 7.024 | 284,049 | -0.11(-1.58%) |
Jul 15, 2016 | 7.250 | 7.250 | 7.032 | 7.137 | 183,675 | -0.08(-1.15%) |
Jul 14, 2016 | 7.618 | 7.618 | 7.212 | 7.220 | 202,369 | -0.35(-4.57%) |
Jul 13, 2016 | 7.468 | 7.664 | 7.325 | 7.566 | 156,716 | +0.15(+2.03%) |
Jul 12, 2016 | 7.082 | 7.578 | 7.082 | 7.415 | 329,835 | +0.37(+5.25%) |
Jul 11, 2016 | 7.060 | 7.090 | 7.001 | 7.045 | 174,587 | +0.10(+1.49%) |
Jul 08, 2016 | 6.809 | 6.994 | 6.653 | 6.942 | 165,547 | +0.29(+4.34%) |
Jul 07, 2016 | 6.631 | 6.737 | 6.579 | 6.653 | 129,574 | +0.03(+0.45%) |
Jul 06, 2016 | 6.601 | 6.683 | 6.461 | 6.623 | 185,903 | +0.01(+0.11%) |
Jul 05, 2016 | 6.697 | 6.801 | 6.550 | 6.616 | 174,462 | -0.20(-2.93%) |
Jul 01, 2016 | 6.942 | 6.816 | 6.816 | 6.816 | 185,526 | -0.21(-3.05%) |
Jun 30, 2016 | 7.060 | 7.060 | 6.831 | 7.031 | 138,404 | +0.06(+0.85%) |
Jun 29, 2016 | 6.868 | 7.119 | 6.846 | 6.971 | 257,627 | +0.10(+1.51%) |
Jun 28, 2016 | 7.238 | 7.238 | 6.809 | 6.868 | 186,991 | -0.24(-3.33%) |
Jun 27, 2016 | 7.267 | 7.497 | 6.831 | 7.105 | 363,948 | -0.03(-0.41%) |
Jun 24, 2016 | 7.171 | 7.623 | 7.053 | 7.134 | 1,822,568 | -0.44(-5.77%) |
Jun 23, 2016 | 7.031 | 7.652 | 7.031 | 7.571 | 257,412 | +0.56(+8.03%) |
Jun 22, 2016 | 6.646 | 7.097 | 6.646 | 7.008 | 146,824 | +0.33(+4.99%) |
Jun 21, 2016 | 6.564 | 6.727 | 6.416 | 6.675 | 412,903 | +0.16(+2.50%) |
Jun 20, 2016 | 6.520 | 6.520 | 6.424 | 6.512 | 81,425 | +0.09(+1.38%) |
Jun 17, 2016 | 6.424 | 6.520 | 6.364 | 6.424 | 74,683 | -0.01(-0.23%) |
Jun 16, 2016 | 6.313 | 6.498 | 6.172 | 6.438 | 110,720 | +0.05(+0.81%) |
Jun 15, 2016 | 6.290 | 6.498 | 6.113 | 6.387 | 102,892 | +0.11(+1.77%) |
Jun 14, 2016 | 6.098 | 6.298 | 5.920 | 6.276 | 103,041 | +0.18(+2.91%) |
Jun 13, 2016 | 6.276 | 6.350 | 6.068 | 6.098 | 141,950 | -0.27(-4.19%) |
Jun 10, 2016 | 6.601 | 6.601 | 6.298 | 6.364 | 84,532 | -0.22(-3.37%) |
Jun 09, 2016 | 6.705 | 6.705 | 6.505 | 6.586 | 67,308 | -0.10(-1.55%) |
Jun 08, 2016 | 6.631 | 6.764 | 6.468 | 6.690 | 105,349 | +0.00(+0.00%) |
Jun 07, 2016 | 6.831 | 6.831 | 6.646 | 6.690 | 76,198 | -0.15(-2.16%) |
Jun 06, 2016 | 6.883 | 6.931 | 6.764 | 6.838 | 139,951 | +0.02(+0.33%) |
Jun 03, 2016 | 6.905 | 6.912 | 6.727 | 6.816 | 93,099 | -0.21(-2.95%) |
Jun 02, 2016 | 6.734 | 7.053 | 6.734 | 7.023 | 46,447 | +0.05(+0.74%) |