Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.050 | 6.050 | 5.880 | 5.890 | 62,695 | -0.19(-3.13%) |
Aug 30, 2016 | 6.140 | 6.190 | 6.070 | 6.080 | 22,192 | +0.00(+0.00%) |
Aug 29, 2016 | 6.030 | 6.080 | 5.880 | 6.080 | 34,012 | -0.09(-1.46%) |
Aug 26, 2016 | 6.360 | 6.360 | 6.080 | 6.170 | 43,888 | -0.25(-3.89%) |
Aug 25, 2016 | 6.230 | 6.460 | 6.130 | 6.420 | 25,471 | +0.02(+0.31%) |
Aug 24, 2016 | 6.500 | 6.500 | 6.350 | 6.400 | 41,269 | -0.15(-2.29%) |
Aug 23, 2016 | 6.490 | 6.680 | 6.490 | 6.550 | 51,067 | +0.08(+1.24%) |
Aug 22, 2016 | 6.770 | 6.770 | 6.450 | 6.470 | 59,526 | -0.36(-5.27%) |
Aug 19, 2016 | 6.790 | 6.900 | 6.660 | 6.830 | 49,139 | +0.05(+0.74%) |
Aug 18, 2016 | 6.750 | 6.940 | 6.720 | 6.780 | 35,143 | -0.09(-1.31%) |
Aug 17, 2016 | 7.120 | 7.120 | 6.810 | 6.870 | 41,264 | -0.20(-2.83%) |
Aug 16, 2016 | 7.070 | 7.170 | 7.070 | 7.070 | 64,091 | +0.00(+0.00%) |
Aug 15, 2016 | 6.900 | 7.100 | 6.860 | 7.070 | 77,462 | +0.21(+3.06%) |
Aug 12, 2016 | 6.740 | 6.920 | 6.740 | 6.860 | 45,848 | +0.14(+2.08%) |
Aug 11, 2016 | 6.560 | 6.730 | 6.450 | 6.720 | 33,284 | +0.15(+2.28%) |
Aug 10, 2016 | 6.740 | 6.845 | 6.520 | 6.570 | 32,266 | -0.15(-2.23%) |
Aug 09, 2016 | 6.610 | 6.740 | 6.545 | 6.720 | 36,128 | +0.16(+2.44%) |
Aug 08, 2016 | 6.680 | 6.690 | 6.520 | 6.560 | 45,978 | -0.12(-1.80%) |
Aug 05, 2016 | 6.530 | 6.720 | 6.530 | 6.680 | 47,680 | +0.12(+1.83%) |
Aug 04, 2016 | 6.470 | 6.690 | 6.470 | 6.560 | 37,999 | +0.06(+0.92%) |
Aug 03, 2016 | 6.360 | 6.500 | 6.360 | 6.500 | 29,104 | +0.10(+1.56%) |
Aug 02, 2016 | 6.270 | 6.462 | 6.270 | 6.400 | 53,539 | +0.13(+2.07%) |
Aug 01, 2016 | 6.200 | 6.470 | 6.200 | 6.270 | 41,566 | +0.07(+1.13%) |
Jul 29, 2016 | 6.030 | 6.360 | 5.970 | 6.200 | 137,398 | +0.13(+2.14%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.920 | 6.070 | 48,118 | -0.02(-0.33%) |
Jul 27, 2016 | 6.160 | 6.160 | 6.010 | 6.090 | 88,555 | -0.16(-2.56%) |
Jul 26, 2016 | 6.460 | 6.460 | 6.170 | 6.250 | 44,306 | -0.20(-3.10%) |
Jul 25, 2016 | 6.430 | 6.610 | 6.330 | 6.450 | 54,017 | -0.03(-0.46%) |
Jul 22, 2016 | 6.660 | 6.660 | 6.430 | 6.480 | 32,202 | -0.20(-2.99%) |
Jul 21, 2016 | 6.580 | 6.690 | 6.510 | 6.680 | 65,894 | +0.05(+0.75%) |
Jul 20, 2016 | 6.680 | 6.680 | 6.500 | 6.630 | 75,441 | -0.05(-0.75%) |
Jul 19, 2016 | 6.850 | 6.850 | 6.520 | 6.680 | 51,393 | -0.19(-2.77%) |
Jul 18, 2016 | 6.850 | 6.900 | 6.700 | 6.870 | 38,068 | +0.02(+0.29%) |
Jul 15, 2016 | 6.850 | 6.850 | 6.590 | 6.850 | 60,374 | +0.08(+1.18%) |
Jul 14, 2016 | 7.050 | 7.050 | 6.710 | 6.770 | 48,171 | -0.26(-3.70%) |
Jul 13, 2016 | 7.100 | 7.200 | 6.960 | 7.030 | 86,781 | -0.18(-2.50%) |
Jul 12, 2016 | 7.370 | 7.370 | 7.140 | 7.210 | 58,415 | -0.06(-0.83%) |
Jul 11, 2016 | 7.190 | 7.340 | 7.111 | 7.270 | 67,065 | +0.04(+0.55%) |
Jul 08, 2016 | 7.440 | 7.410 | 7.410 | 7.230 | 98,012 | -0.18(-2.43%) |
Jul 07, 2016 | 7.700 | 7.700 | 7.200 | 7.410 | 152,125 | -0.50(-6.32%) |
Jul 05, 2016 | 7.870 | 8.000 | 7.800 | 7.910 | 122,954 | -0.05(-0.63%) |
Jul 01, 2016 | 7.700 | 7.960 | 7.960 | 7.960 | 149,200 | +0.41(+5.43%) |
Jun 30, 2016 | 7.300 | 7.680 | 7.160 | 7.550 | 180,145 | +0.21(+2.86%) |
Jun 29, 2016 | 7.290 | 7.360 | 7.055 | 7.340 | 82,396 | +0.05(+0.69%) |
Jun 28, 2016 | 7.030 | 7.320 | 6.910 | 7.290 | 160,533 | +0.33(+4.74%) |
Jun 27, 2016 | 7.060 | 7.330 | 6.770 | 6.960 | 249,531 | -0.04(-0.57%) |
Jun 24, 2016 | 6.900 | 7.500 | 6.480 | 7.000 | 3,605,176 | -0.11(-1.55%) |
Jun 23, 2016 | 6.970 | 7.120 | 6.900 | 7.110 | 261,921 | +0.21(+3.04%) |
Jun 22, 2016 | 6.620 | 6.960 | 6.620 | 6.900 | 208,089 | +0.25(+3.76%) |
Jun 21, 2016 | 6.830 | 7.030 | 6.510 | 6.650 | 185,437 | -0.08(-1.19%) |
Jun 20, 2016 | 6.850 | 6.940 | 6.700 | 6.730 | 270,900 | +0.40(+6.32%) |
Jun 17, 2016 | 6.330 | 6.580 | 6.320 | 6.330 | 175,955 | -0.05(-0.78%) |
Jun 16, 2016 | 6.570 | 6.570 | 6.300 | 6.380 | 129,233 | -0.25(-3.77%) |
Jun 15, 2016 | 6.410 | 6.690 | 6.410 | 6.630 | 105,420 | +0.25(+3.92%) |
Jun 14, 2016 | 6.800 | 6.800 | 6.260 | 6.380 | 158,283 | -0.52(-7.54%) |
Jun 13, 2016 | 7.010 | 7.280 | 6.810 | 6.900 | 226,339 | +0.34(+5.18%) |
Jun 10, 2016 | 6.650 | 6.760 | 6.500 | 6.560 | 77,645 | -0.08(-1.20%) |
Jun 09, 2016 | 6.940 | 6.940 | 6.590 | 6.640 | 128,464 | -0.24(-3.49%) |
Jun 08, 2016 | 7.090 | 7.090 | 6.850 | 6.880 | 63,100 | -0.21(-2.96%) |
Jun 07, 2016 | 7.130 | 7.250 | 7.050 | 7.090 | 274,400 | +0.12(+1.72%) |
Jun 06, 2016 | 6.830 | 7.120 | 6.830 | 6.970 | 98,936 | +0.10(+1.46%) |
Jun 03, 2016 | 6.860 | 6.940 | 6.720 | 6.870 | 63,500 | +0.04(+0.59%) |
Jun 02, 2016 | 6.670 | 6.940 | 6.670 | 6.830 | 62,124 | +0.15(+2.25%) |