Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.284 | 7.320 | 7.141 | 7.230 | 5,975,830 | -0.07(-0.98%) |
Aug 30, 2016 | 7.221 | 7.311 | 7.204 | 7.302 | 4,125,978 | +0.06(+0.86%) |
Aug 29, 2016 | 7.195 | 7.284 | 7.141 | 7.239 | 3,953,049 | +0.05(+0.75%) |
Aug 26, 2016 | 7.168 | 7.204 | 7.087 | 7.186 | 4,025,148 | +0.05(+0.75%) |
Aug 25, 2016 | 7.096 | 7.239 | 7.078 | 7.132 | 3,788,228 | -0.01(-0.13%) |
Aug 24, 2016 | 7.168 | 7.212 | 7.114 | 7.141 | 4,274,216 | +0.00(+0.00%) |
Aug 23, 2016 | 7.078 | 7.186 | 7.052 | 7.141 | 4,296,046 | +0.08(+1.14%) |
Aug 22, 2016 | 7.007 | 7.096 | 6.926 | 7.061 | 6,160,957 | +0.03(+0.38%) |
Aug 19, 2016 | 7.016 | 7.061 | 6.971 | 7.034 | 4,633,114 | +0.00(+0.00%) |
Aug 18, 2016 | 6.900 | 7.043 | 6.900 | 7.034 | 7,373,198 | +0.13(+1.81%) |
Aug 17, 2016 | 6.926 | 6.980 | 6.797 | 6.909 | 7,484,217 | -0.05(-0.77%) |
Aug 16, 2016 | 6.810 | 6.993 | 6.810 | 6.962 | 8,770,509 | +0.14(+2.10%) |
Aug 15, 2016 | 6.658 | 6.824 | 6.640 | 6.819 | 4,569,345 | +0.19(+2.83%) |
Aug 12, 2016 | 6.524 | 6.632 | 6.480 | 6.632 | 3,569,718 | +0.10(+1.50%) |
Aug 11, 2016 | 6.497 | 6.596 | 6.497 | 6.533 | 2,924,205 | +0.04(+0.69%) |
Aug 10, 2016 | 6.623 | 6.640 | 6.480 | 6.489 | 3,870,765 | -0.15(-2.29%) |
Aug 09, 2016 | 6.658 | 6.676 | 6.596 | 6.640 | 2,938,951 | -0.03(-0.40%) |
Aug 08, 2016 | 6.694 | 6.754 | 6.632 | 6.667 | 4,491,777 | -0.03(-0.40%) |
Aug 05, 2016 | 6.676 | 6.752 | 6.632 | 6.694 | 6,254,165 | +0.08(+1.22%) |
Aug 04, 2016 | 6.560 | 6.681 | 6.560 | 6.614 | 4,820,228 | +0.04(+0.54%) |
Aug 03, 2016 | 6.381 | 6.640 | 6.381 | 6.578 | 6,773,494 | +0.21(+3.23%) |
Aug 02, 2016 | 6.453 | 6.480 | 6.337 | 6.372 | 5,516,016 | -0.12(-1.79%) |
Aug 01, 2016 | 6.444 | 6.578 | 6.408 | 6.489 | 8,368,159 | +0.06(+0.97%) |
Jul 29, 2016 | 6.417 | 6.471 | 6.354 | 6.426 | 4,189,691 | -0.02(-0.28%) |
Jul 28, 2016 | 6.399 | 6.480 | 6.310 | 6.444 | 3,780,904 | +0.04(+0.70%) |
Jul 27, 2016 | 6.471 | 6.542 | 6.346 | 6.399 | 5,128,485 | -0.06(-0.97%) |
Jul 26, 2016 | 6.372 | 6.497 | 6.346 | 6.462 | 9,168,517 | +0.09(+1.40%) |
Jul 25, 2016 | 6.399 | 6.480 | 6.278 | 6.372 | 14,640,253 | +0.19(+3.03%) |
Jul 22, 2016 | 6.104 | 6.283 | 6.060 | 6.185 | 12,717,075 | +0.10(+1.62%) |
Jul 21, 2016 | 6.113 | 6.220 | 6.086 | 6.086 | 8,055,538 | -0.03(-0.44%) |
Jul 20, 2016 | 6.274 | 6.337 | 6.086 | 6.113 | 15,446,832 | +0.03(+0.44%) |
Jul 19, 2016 | 6.247 | 6.453 | 6.037 | 6.086 | 28,669,364 | +0.38(+6.74%) |
Jul 18, 2016 | 5.720 | 5.747 | 5.648 | 5.702 | 6,220,412 | -0.02(-0.31%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.657 | 5.720 | 4,386,288 | -0.02(-0.31%) |
Jul 14, 2016 | 5.657 | 5.832 | 5.657 | 5.738 | 5,455,852 | +0.14(+2.56%) |
Jul 13, 2016 | 5.604 | 5.622 | 5.474 | 5.595 | 5,866,041 | +0.00(+0.00%) |
Jul 12, 2016 | 5.586 | 5.631 | 5.470 | 5.595 | 6,264,450 | +0.13(+2.29%) |
Jul 11, 2016 | 5.461 | 5.613 | 5.425 | 5.470 | 6,411,900 | +0.07(+1.32%) |
Jul 08, 2016 | 5.228 | 5.416 | 5.130 | 5.398 | 17,130,760 | +0.27(+5.23%) |
Jul 07, 2016 | 5.166 | 5.309 | 5.112 | 5.130 | 9,193,196 | +0.00(+0.00%) |
Jul 06, 2016 | 5.067 | 5.157 | 4.871 | 5.130 | 16,687,800 | +0.00(+0.00%) |
Jul 05, 2016 | 5.318 | 5.362 | 5.059 | 5.130 | 4,964,067 | -0.24(-4.49%) |
Jul 01, 2016 | 5.318 | 5.371 | 5.371 | 5.371 | 7,873,697 | +0.05(+1.01%) |
Jun 30, 2016 | 5.639 | 5.639 | 5.291 | 5.318 | 12,739,385 | +0.03(+0.51%) |
Jun 29, 2016 | 5.237 | 5.300 | 5.130 | 5.291 | 6,125,251 | +0.15(+2.96%) |
Jun 28, 2016 | 5.237 | 5.255 | 5.014 | 5.139 | 8,577,883 | +0.28(+5.70%) |
Jun 27, 2016 | 5.228 | 5.228 | 4.790 | 4.862 | 11,641,561 | -0.40(-7.64%) |
Jun 24, 2016 | 5.184 | 5.434 | 5.184 | 5.264 | 12,550,123 | -0.39(-6.95%) |
Jun 23, 2016 | 5.631 | 5.702 | 5.604 | 5.657 | 6,730,396 | +0.13(+2.43%) |
Jun 22, 2016 | 5.425 | 5.666 | 5.407 | 5.523 | 6,030,121 | +0.13(+2.32%) |
Jun 21, 2016 | 5.345 | 5.443 | 5.148 | 5.398 | 11,656,766 | +0.03(+0.50%) |
Jun 20, 2016 | 5.541 | 5.648 | 5.362 | 5.371 | 7,027,746 | -0.08(-1.48%) |
Jun 17, 2016 | 5.291 | 5.496 | 5.291 | 5.452 | 11,085,714 | +0.15(+2.87%) |
Jun 16, 2016 | 5.318 | 5.345 | 5.117 | 5.300 | 9,289,855 | -0.04(-0.67%) |
Jun 15, 2016 | 5.416 | 5.564 | 5.295 | 5.336 | 10,015,540 | -0.06(-1.16%) |
Jun 14, 2016 | 5.568 | 5.604 | 5.336 | 5.398 | 7,319,542 | -0.17(-3.05%) |
Jun 13, 2016 | 5.693 | 5.742 | 5.559 | 5.568 | 7,822,552 | -0.16(-2.81%) |
Jun 10, 2016 | 5.747 | 5.854 | 5.675 | 5.729 | 4,543,675 | -0.13(-2.14%) |
Jun 09, 2016 | 5.988 | 5.988 | 5.720 | 5.854 | 7,487,491 | -0.15(-2.53%) |
Jun 08, 2016 | 6.122 | 6.167 | 5.943 | 6.006 | 6,127,718 | -0.13(-2.04%) |
Jun 07, 2016 | 6.140 | 6.211 | 6.104 | 6.131 | 4,658,137 | +0.01(+0.15%) |
Jun 06, 2016 | 6.104 | 6.166 | 6.068 | 6.122 | 3,013,103 | +0.03(+0.44%) |
Jun 03, 2016 | 6.176 | 6.176 | 5.934 | 6.095 | 7,123,653 | -0.13(-2.01%) |
Jun 02, 2016 | 6.247 | 6.256 | 6.122 | 6.220 | 3,766,877 | -0.07(-1.14%) |