Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.244 | 7.280 | 7.102 | 7.191 | 6,008,453 | -0.07(-0.98%) |
Aug 30, 2016 | 7.182 | 7.271 | 7.165 | 7.262 | 4,148,503 | +0.06(+0.86%) |
Aug 29, 2016 | 7.155 | 7.244 | 7.102 | 7.200 | 3,974,630 | +0.05(+0.75%) |
Aug 26, 2016 | 7.129 | 7.164 | 7.049 | 7.147 | 4,047,122 | +0.05(+0.75%) |
Aug 25, 2016 | 7.058 | 7.200 | 7.040 | 7.093 | 3,808,909 | -0.01(-0.13%) |
Aug 24, 2016 | 7.129 | 7.173 | 7.075 | 7.102 | 4,297,550 | +0.00(+0.00%) |
Aug 23, 2016 | 7.040 | 7.147 | 7.013 | 7.102 | 4,319,499 | +0.08(+1.14%) |
Aug 22, 2016 | 6.969 | 7.058 | 6.889 | 7.022 | 6,194,592 | +0.03(+0.38%) |
Aug 19, 2016 | 6.978 | 7.022 | 6.933 | 6.995 | 4,658,408 | +0.00(+0.00%) |
Aug 18, 2016 | 6.862 | 7.004 | 6.862 | 6.995 | 7,413,450 | +0.12(+1.81%) |
Aug 17, 2016 | 6.889 | 6.942 | 6.760 | 6.871 | 7,525,076 | -0.05(-0.77%) |
Aug 16, 2016 | 6.773 | 6.955 | 6.773 | 6.924 | 8,818,390 | +0.14(+2.10%) |
Aug 15, 2016 | 6.622 | 6.787 | 6.604 | 6.782 | 4,594,290 | +0.19(+2.83%) |
Aug 12, 2016 | 6.489 | 6.596 | 6.444 | 6.596 | 3,589,206 | +0.10(+1.50%) |
Aug 11, 2016 | 6.462 | 6.560 | 6.462 | 6.498 | 2,940,169 | +0.04(+0.69%) |
Aug 10, 2016 | 6.587 | 6.604 | 6.444 | 6.453 | 3,891,897 | -0.15(-2.29%) |
Aug 09, 2016 | 6.622 | 6.640 | 6.560 | 6.604 | 2,954,996 | -0.03(-0.40%) |
Aug 08, 2016 | 6.658 | 6.718 | 6.596 | 6.631 | 4,516,299 | -0.03(-0.40%) |
Aug 05, 2016 | 6.640 | 6.716 | 6.596 | 6.658 | 6,288,308 | +0.08(+1.22%) |
Aug 04, 2016 | 6.524 | 6.644 | 6.524 | 6.578 | 4,846,543 | +0.04(+0.54%) |
Aug 03, 2016 | 6.347 | 6.604 | 6.347 | 6.542 | 6,810,473 | +0.20(+3.23%) |
Aug 02, 2016 | 6.418 | 6.444 | 6.302 | 6.338 | 5,546,129 | -0.12(-1.79%) |
Aug 01, 2016 | 6.409 | 6.542 | 6.373 | 6.453 | 8,413,844 | +0.06(+0.97%) |
Jul 29, 2016 | 6.382 | 6.436 | 6.320 | 6.391 | 4,212,563 | -0.02(-0.28%) |
Jul 28, 2016 | 6.364 | 6.444 | 6.276 | 6.409 | 3,801,545 | +0.04(+0.70%) |
Jul 27, 2016 | 6.436 | 6.507 | 6.311 | 6.364 | 5,156,482 | -0.06(-0.97%) |
Jul 26, 2016 | 6.338 | 6.462 | 6.311 | 6.427 | 9,218,571 | +0.09(+1.40%) |
Jul 25, 2016 | 6.364 | 6.444 | 6.244 | 6.338 | 14,720,178 | +0.19(+3.03%) |
Jul 22, 2016 | 6.071 | 6.249 | 6.027 | 6.151 | 12,786,501 | +0.10(+1.62%) |
Jul 21, 2016 | 6.080 | 6.187 | 6.053 | 6.053 | 8,099,515 | -0.03(-0.44%) |
Jul 20, 2016 | 6.240 | 6.302 | 6.053 | 6.080 | 15,531,160 | +0.03(+0.44%) |
Jul 19, 2016 | 6.213 | 6.418 | 6.004 | 6.053 | 28,825,878 | +0.38(+6.74%) |
Jul 18, 2016 | 5.689 | 5.716 | 5.618 | 5.671 | 6,254,371 | -0.02(-0.31%) |
Jul 15, 2016 | 5.769 | 5.769 | 5.627 | 5.689 | 4,410,234 | -0.02(-0.31%) |
Jul 14, 2016 | 5.627 | 5.800 | 5.627 | 5.707 | 5,485,637 | +0.14(+2.56%) |
Jul 13, 2016 | 5.573 | 5.591 | 5.444 | 5.564 | 5,898,065 | +0.00(+0.00%) |
Jul 12, 2016 | 5.556 | 5.600 | 5.440 | 5.564 | 6,298,649 | +0.12(+2.29%) |
Jul 11, 2016 | 5.431 | 5.582 | 5.396 | 5.440 | 6,446,904 | +0.07(+1.32%) |
Jul 08, 2016 | 5.200 | 5.387 | 5.102 | 5.369 | 17,224,282 | +0.27(+5.23%) |
Jul 07, 2016 | 5.138 | 5.280 | 5.084 | 5.102 | 9,243,384 | +0.00(+0.00%) |
Jul 06, 2016 | 5.040 | 5.129 | 4.844 | 5.102 | 16,778,904 | +0.00(+0.00%) |
Jul 05, 2016 | 5.289 | 5.333 | 5.031 | 5.102 | 4,991,167 | -0.24(-4.49%) |
Jul 01, 2016 | 5.289 | 5.342 | 5.342 | 5.342 | 7,916,682 | +0.05(+1.01%) |
Jun 30, 2016 | 5.609 | 5.609 | 5.262 | 5.289 | 12,808,933 | +0.03(+0.51%) |
Jun 29, 2016 | 5.209 | 5.271 | 5.102 | 5.262 | 6,158,690 | +0.15(+2.96%) |
Jun 28, 2016 | 5.209 | 5.227 | 4.987 | 5.111 | 8,624,712 | +0.28(+5.70%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.764 | 4.836 | 11,705,116 | -0.40(-7.64%) |
Jun 24, 2016 | 5.156 | 5.404 | 5.156 | 5.236 | 12,618,638 | -0.39(-6.95%) |
Jun 23, 2016 | 5.600 | 5.671 | 5.573 | 5.627 | 6,767,139 | +0.13(+2.43%) |
Jun 22, 2016 | 5.396 | 5.636 | 5.378 | 5.493 | 6,063,041 | +0.12(+2.32%) |
Jun 21, 2016 | 5.316 | 5.413 | 5.120 | 5.369 | 11,720,403 | +0.03(+0.50%) |
Jun 20, 2016 | 5.511 | 5.618 | 5.333 | 5.342 | 7,066,113 | -0.08(-1.48%) |
Jun 17, 2016 | 5.262 | 5.467 | 5.262 | 5.422 | 11,146,234 | +0.15(+2.87%) |
Jun 16, 2016 | 5.289 | 5.316 | 5.089 | 5.271 | 9,340,571 | -0.04(-0.67%) |
Jun 15, 2016 | 5.387 | 5.533 | 5.267 | 5.307 | 10,070,218 | -0.06(-1.16%) |
Jun 14, 2016 | 5.538 | 5.573 | 5.307 | 5.369 | 7,359,501 | -0.17(-3.05%) |
Jun 13, 2016 | 5.662 | 5.711 | 5.529 | 5.538 | 7,865,258 | -0.16(-2.81%) |
Jun 10, 2016 | 5.716 | 5.822 | 5.644 | 5.698 | 4,568,480 | -0.12(-2.14%) |
Jun 09, 2016 | 5.956 | 5.956 | 5.689 | 5.822 | 7,528,367 | -0.15(-2.53%) |
Jun 08, 2016 | 6.089 | 6.133 | 5.911 | 5.973 | 6,161,171 | -0.12(-2.04%) |
Jun 07, 2016 | 6.107 | 6.178 | 6.071 | 6.098 | 4,683,567 | +0.01(+0.15%) |
Jun 06, 2016 | 6.071 | 6.133 | 6.036 | 6.089 | 3,029,552 | +0.03(+0.44%) |
Jun 03, 2016 | 6.142 | 6.142 | 5.902 | 6.062 | 7,162,543 | -0.12(-2.01%) |
Jun 02, 2016 | 6.213 | 6.222 | 6.089 | 6.187 | 3,787,442 | -0.07(-1.14%) |