Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.747 | 6.797 | 6.647 | 6.724 | 2,406,844 | -0.01(-0.20%) |
Aug 30, 2016 | 6.674 | 6.747 | 6.611 | 6.738 | 2,601,409 | +0.08(+1.23%) |
Aug 29, 2016 | 6.611 | 6.683 | 6.593 | 6.656 | 2,304,077 | +0.07(+1.10%) |
Aug 26, 2016 | 6.529 | 6.656 | 6.502 | 6.584 | 2,185,986 | +0.06(+0.97%) |
Aug 25, 2016 | 6.493 | 6.556 | 6.457 | 6.520 | 2,678,061 | +0.00(+0.00%) |
Aug 24, 2016 | 6.574 | 6.665 | 6.516 | 6.520 | 1,451,399 | -0.06(-0.96%) |
Aug 23, 2016 | 6.629 | 6.683 | 6.574 | 6.584 | 1,664,289 | -0.01(-0.14%) |
Aug 22, 2016 | 6.611 | 6.670 | 6.529 | 6.593 | 1,801,318 | -0.06(-0.95%) |
Aug 19, 2016 | 6.647 | 6.692 | 6.593 | 6.656 | 1,609,476 | -0.02(-0.27%) |
Aug 18, 2016 | 6.629 | 6.738 | 6.547 | 6.674 | 2,037,987 | +0.04(+0.55%) |
Aug 17, 2016 | 6.683 | 6.729 | 6.593 | 6.638 | 1,663,529 | -0.02(-0.27%) |
Aug 16, 2016 | 6.665 | 6.701 | 6.602 | 6.656 | 1,550,827 | -0.02(-0.27%) |
Aug 15, 2016 | 6.593 | 6.674 | 6.593 | 6.674 | 1,605,376 | +0.09(+1.38%) |
Aug 12, 2016 | 6.520 | 6.593 | 6.511 | 6.584 | 1,743,403 | +0.04(+0.55%) |
Aug 11, 2016 | 6.538 | 6.602 | 6.493 | 6.547 | 1,792,674 | +0.04(+0.56%) |
Aug 10, 2016 | 6.638 | 6.638 | 6.411 | 6.511 | 3,651,748 | +0.08(+1.27%) |
Aug 09, 2016 | 6.475 | 6.602 | 6.429 | 6.429 | 2,770,832 | -0.05(-0.84%) |
Aug 08, 2016 | 6.547 | 6.638 | 6.411 | 6.484 | 1,394,872 | -0.08(-1.24%) |
Aug 05, 2016 | 6.556 | 6.656 | 6.506 | 6.565 | 2,185,843 | +0.07(+1.12%) |
Aug 04, 2016 | 6.475 | 6.584 | 6.429 | 6.493 | 3,705,294 | +0.02(+0.28%) |
Aug 03, 2016 | 6.420 | 6.484 | 6.375 | 6.475 | 3,759,114 | +0.04(+0.56%) |
Aug 02, 2016 | 6.457 | 6.484 | 6.384 | 6.438 | 3,376,856 | -0.04(-0.56%) |
Aug 01, 2016 | 6.502 | 6.538 | 6.438 | 6.475 | 3,560,087 | -0.05(-0.70%) |
Jul 29, 2016 | 6.466 | 6.574 | 6.438 | 6.520 | 3,087,845 | +0.05(+0.84%) |
Jul 28, 2016 | 6.448 | 6.466 | 6.343 | 6.466 | 3,832,927 | +0.02(+0.28%) |
Jul 27, 2016 | 6.420 | 6.475 | 6.357 | 6.448 | 3,123,779 | +0.05(+0.85%) |
Jul 26, 2016 | 6.384 | 6.457 | 6.357 | 6.393 | 2,822,696 | -0.01(-0.14%) |
Jul 25, 2016 | 6.484 | 6.511 | 6.384 | 6.402 | 3,818,477 | -0.08(-1.26%) |
Jul 22, 2016 | 6.366 | 6.602 | 6.360 | 6.484 | 3,226,261 | +0.14(+2.14%) |
Jul 21, 2016 | 6.565 | 6.711 | 6.348 | 6.348 | 4,155,497 | -0.24(-3.71%) |
Jul 20, 2016 | 6.438 | 6.597 | 6.393 | 6.593 | 2,277,427 | +0.15(+2.39%) |
Jul 19, 2016 | 6.457 | 6.529 | 6.420 | 6.438 | 2,538,522 | -0.06(-0.98%) |
Jul 18, 2016 | 6.438 | 6.502 | 6.420 | 6.502 | 2,616,802 | +0.06(+0.99%) |
Jul 15, 2016 | 6.475 | 6.493 | 6.384 | 6.438 | 4,937,610 | -0.01(-0.14%) |
Jul 14, 2016 | 6.448 | 6.466 | 6.347 | 6.448 | 3,214,419 | +0.14(+2.16%) |
Jul 13, 2016 | 6.348 | 6.352 | 6.225 | 6.312 | 2,658,728 | +0.03(+0.43%) |
Jul 12, 2016 | 6.194 | 6.316 | 6.166 | 6.284 | 2,671,751 | +0.15(+2.51%) |
Jul 11, 2016 | 6.085 | 6.139 | 6.053 | 6.130 | 1,923,120 | +0.10(+1.65%) |
Jul 08, 2016 | 5.858 | 6.058 | 5.776 | 6.030 | 3,365,206 | +0.25(+4.40%) |
Jul 07, 2016 | 5.677 | 5.831 | 5.650 | 5.776 | 3,116,131 | +0.24(+4.26%) |
Jul 05, 2016 | 5.622 | 5.713 | 5.482 | 5.541 | 3,660,567 | -0.13(-2.24%) |
Jul 01, 2016 | 5.586 | 5.668 | 5.668 | 5.668 | 2,951,278 | +0.06(+1.13%) |
Jun 30, 2016 | 5.541 | 5.613 | 5.432 | 5.604 | 5,117,655 | +0.11(+1.98%) |
Jun 29, 2016 | 5.269 | 5.541 | 5.196 | 5.495 | 7,241,600 | +0.35(+6.88%) |
Jun 28, 2016 | 5.105 | 5.232 | 5.096 | 5.142 | 4,145,628 | +0.08(+1.61%) |
Jun 27, 2016 | 5.296 | 5.350 | 5.042 | 5.060 | 3,622,360 | -0.33(-6.06%) |
Jun 24, 2016 | 5.532 | 5.654 | 5.387 | 5.387 | 13,657,067 | -0.39(-6.75%) |
Jun 23, 2016 | 5.613 | 5.781 | 5.595 | 5.776 | 3,904,651 | +0.25(+4.60%) |
Jun 22, 2016 | 5.559 | 5.622 | 5.523 | 5.523 | 2,252,650 | -0.02(-0.33%) |
Jun 21, 2016 | 5.695 | 5.695 | 5.523 | 5.541 | 3,648,472 | -0.15(-2.71%) |
Jun 20, 2016 | 5.722 | 5.885 | 5.677 | 5.695 | 2,339,627 | +0.05(+0.80%) |
Jun 17, 2016 | 5.668 | 5.704 | 5.595 | 5.650 | 4,338,771 | -0.02(-0.32%) |
Jun 16, 2016 | 5.686 | 5.704 | 5.595 | 5.668 | 3,069,470 | -0.05(-0.95%) |
Jun 15, 2016 | 5.677 | 5.831 | 5.650 | 5.722 | 3,639,693 | +0.05(+0.80%) |
Jun 14, 2016 | 6.058 | 6.085 | 5.668 | 5.677 | 5,794,340 | -0.42(-6.85%) |
Jun 13, 2016 | 6.166 | 6.203 | 6.058 | 6.094 | 2,996,796 | -0.12(-1.90%) |
Jun 10, 2016 | 6.357 | 6.384 | 6.166 | 6.212 | 3,139,904 | -0.23(-3.52%) |
Jun 09, 2016 | 6.448 | 6.520 | 6.357 | 6.438 | 3,192,360 | -0.08(-1.25%) |
Jun 08, 2016 | 6.511 | 6.565 | 6.493 | 6.520 | 3,402,105 | +0.04(+0.56%) |
Jun 07, 2016 | 6.493 | 6.547 | 6.457 | 6.484 | 3,117,618 | -0.02(-0.28%) |
Jun 06, 2016 | 6.393 | 6.529 | 6.366 | 6.502 | 3,278,856 | +0.11(+1.70%) |
Jun 03, 2016 | 6.321 | 6.429 | 6.166 | 6.393 | 6,622,788 | +0.05(+0.86%) |
Jun 02, 2016 | 6.194 | 6.402 | 6.185 | 6.339 | 6,990,920 | +0.11(+1.75%) |