Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.624 | 8.686 | 8.216 | 8.464 | 693,899 | -0.11(-1.24%) |
Aug 30, 2016 | 8.811 | 8.944 | 8.491 | 8.571 | 729,283 | -0.28(-3.21%) |
Aug 29, 2016 | 8.509 | 8.873 | 8.473 | 8.855 | 761,264 | +0.40(+4.73%) |
Aug 26, 2016 | 8.127 | 8.677 | 7.954 | 8.455 | 882,333 | +0.15(+1.82%) |
Aug 25, 2016 | 7.789 | 8.384 | 7.496 | 8.304 | 1,267,438 | +0.28(+3.54%) |
Aug 24, 2016 | 7.461 | 8.047 | 7.407 | 8.020 | 2,022,801 | +0.67(+9.06%) |
Aug 23, 2016 | 7.150 | 8.056 | 6.954 | 7.354 | 3,193,448 | +1.20(+19.48%) |
Aug 22, 2016 | 6.235 | 6.235 | 6.066 | 6.155 | 213,998 | -0.07(-1.14%) |
Aug 19, 2016 | 6.306 | 6.326 | 6.208 | 6.226 | 188,709 | -0.10(-1.54%) |
Aug 18, 2016 | 6.208 | 6.350 | 6.208 | 6.324 | 223,261 | +0.09(+1.42%) |
Aug 17, 2016 | 6.208 | 6.262 | 6.106 | 6.235 | 165,657 | +0.04(+0.72%) |
Aug 16, 2016 | 6.235 | 6.288 | 6.102 | 6.191 | 262,109 | -0.02(-0.29%) |
Aug 15, 2016 | 6.075 | 6.217 | 6.075 | 6.208 | 329,059 | +0.12(+1.89%) |
Aug 12, 2016 | 6.022 | 6.106 | 5.995 | 6.093 | 208,457 | +0.06(+1.03%) |
Aug 11, 2016 | 5.951 | 6.084 | 5.933 | 6.031 | 210,376 | +0.09(+1.49%) |
Aug 10, 2016 | 6.040 | 6.111 | 5.915 | 5.942 | 240,786 | -0.10(-1.62%) |
Aug 09, 2016 | 5.960 | 6.040 | 5.951 | 6.040 | 201,198 | +0.07(+1.19%) |
Aug 08, 2016 | 5.915 | 6.040 | 5.889 | 5.969 | 243,317 | +0.06(+1.05%) |
Aug 05, 2016 | 5.880 | 5.977 | 5.880 | 5.906 | 208,760 | +0.04(+0.76%) |
Aug 04, 2016 | 5.800 | 5.933 | 5.790 | 5.862 | 222,917 | +0.05(+0.92%) |
Aug 03, 2016 | 5.747 | 5.809 | 5.729 | 5.809 | 166,275 | +0.07(+1.24%) |
Aug 02, 2016 | 5.773 | 5.818 | 5.727 | 5.738 | 188,942 | +0.01(+0.16%) |
Aug 01, 2016 | 5.747 | 5.780 | 5.631 | 5.729 | 299,483 | -0.02(-0.31%) |
Jul 29, 2016 | 5.800 | 5.835 | 5.693 | 5.747 | 276,095 | -0.08(-1.37%) |
Jul 28, 2016 | 5.880 | 5.889 | 5.782 | 5.826 | 144,013 | -0.06(-1.06%) |
Jul 27, 2016 | 5.906 | 6.013 | 5.818 | 5.889 | 258,132 | +0.01(+0.15%) |
Jul 26, 2016 | 5.800 | 5.906 | 5.800 | 5.880 | 117,226 | +0.07(+1.22%) |
Jul 25, 2016 | 5.853 | 5.893 | 5.773 | 5.809 | 115,510 | -0.04(-0.61%) |
Jul 22, 2016 | 5.729 | 5.862 | 5.671 | 5.844 | 365,481 | +0.10(+1.78%) |
Jul 21, 2016 | 5.853 | 5.880 | 5.729 | 5.742 | 140,370 | -0.09(-1.60%) |
Jul 20, 2016 | 5.675 | 5.880 | 5.599 | 5.835 | 232,063 | +0.07(+1.23%) |
Jul 19, 2016 | 5.915 | 5.924 | 5.747 | 5.764 | 294,979 | -0.18(-2.99%) |
Jul 18, 2016 | 5.942 | 5.995 | 5.871 | 5.942 | 173,445 | +0.01(+0.15%) |
Jul 15, 2016 | 6.022 | 6.022 | 5.906 | 5.933 | 210,441 | -0.05(-0.89%) |
Jul 14, 2016 | 6.199 | 6.199 | 5.960 | 5.986 | 206,417 | -0.16(-2.60%) |
Jul 13, 2016 | 6.022 | 6.217 | 5.933 | 6.146 | 518,479 | +0.14(+2.37%) |
Jul 12, 2016 | 5.889 | 6.075 | 5.871 | 6.004 | 456,119 | +0.14(+2.42%) |
Jul 11, 2016 | 5.809 | 5.977 | 5.809 | 5.862 | 267,143 | +0.06(+1.07%) |
Jul 08, 2016 | 5.782 | 5.818 | 5.720 | 5.800 | 654,283 | +0.08(+1.40%) |
Jul 07, 2016 | 5.729 | 5.791 | 5.675 | 5.720 | 425,049 | +0.06(+1.10%) |
Jul 05, 2016 | 5.631 | 5.724 | 5.596 | 5.658 | 422,426 | +0.03(+0.47%) |
Jul 01, 2016 | 5.720 | 5.631 | 5.631 | 5.631 | 1,134,460 | +0.08(+1.44%) |
Jun 30, 2016 | 5.480 | 5.596 | 5.418 | 5.551 | 598,762 | +0.06(+1.13%) |
Jun 29, 2016 | 5.551 | 5.569 | 5.400 | 5.489 | 406,541 | +0.04(+0.65%) |
Jun 28, 2016 | 5.578 | 5.604 | 5.418 | 5.453 | 285,802 | -0.04(-0.65%) |
Jun 27, 2016 | 5.471 | 5.569 | 5.373 | 5.489 | 580,588 | -0.05(-0.96%) |
Jun 24, 2016 | 5.373 | 5.596 | 5.373 | 5.542 | 736,591 | -0.18(-3.11%) |
Jun 23, 2016 | 5.693 | 5.826 | 5.680 | 5.720 | 567,903 | +0.09(+1.58%) |
Jun 22, 2016 | 5.762 | 5.762 | 5.605 | 5.631 | 355,610 | -0.10(-1.68%) |
Jun 21, 2016 | 5.657 | 5.753 | 5.605 | 5.727 | 328,582 | +0.10(+1.87%) |
Jun 20, 2016 | 5.867 | 5.867 | 5.614 | 5.622 | 434,078 | -0.17(-2.87%) |
Jun 17, 2016 | 5.509 | 5.876 | 5.500 | 5.788 | 762,121 | +0.30(+5.41%) |
Jun 16, 2016 | 5.447 | 5.526 | 5.391 | 5.491 | 248,529 | -0.02(-0.32%) |
Jun 15, 2016 | 5.500 | 5.614 | 5.443 | 5.509 | 258,257 | +0.03(+0.64%) |
Jun 14, 2016 | 5.474 | 5.605 | 5.386 | 5.474 | 232,273 | -0.03(-0.48%) |
Jun 13, 2016 | 5.649 | 5.657 | 5.487 | 5.500 | 317,087 | -0.16(-2.78%) |
Jun 10, 2016 | 5.684 | 5.732 | 5.640 | 5.657 | 427,499 | -0.09(-1.52%) |
Jun 09, 2016 | 5.771 | 5.832 | 5.684 | 5.745 | 373,507 | -0.03(-0.45%) |
Jun 08, 2016 | 5.622 | 5.797 | 5.622 | 5.771 | 649,561 | +0.15(+2.64%) |
Jun 07, 2016 | 5.421 | 5.640 | 5.308 | 5.622 | 811,072 | +0.28(+5.24%) |
Jun 06, 2016 | 5.334 | 5.447 | 5.203 | 5.342 | 2,432,811 | +0.10(+1.83%) |
Jun 03, 2016 | 5.430 | 5.535 | 5.211 | 5.246 | 1,576,949 | -0.19(-3.54%) |
Jun 02, 2016 | 5.675 | 5.727 | 5.386 | 5.439 | 1,882,610 | -0.17(-2.96%) |