Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.340 | 6.500 | 6.220 | 6.350 | 337,726 | -0.03(-0.47%) |
Aug 30, 2016 | 6.150 | 6.600 | 6.080 | 6.380 | 371,110 | +0.20(+3.24%) |
Aug 29, 2016 | 6.340 | 6.405 | 5.960 | 6.180 | 327,596 | -0.16(-2.52%) |
Aug 26, 2016 | 6.180 | 6.600 | 6.110 | 6.340 | 509,931 | +0.12(+1.93%) |
Aug 25, 2016 | 6.790 | 6.930 | 6.015 | 6.220 | 608,994 | -0.57(-8.39%) |
Aug 24, 2016 | 6.400 | 7.350 | 6.400 | 6.790 | 1,552,266 | +0.57(+9.16%) |
Aug 23, 2016 | 6.180 | 6.280 | 6.110 | 6.220 | 145,095 | +0.07(+1.14%) |
Aug 22, 2016 | 6.060 | 6.185 | 6.040 | 6.150 | 124,968 | +0.10(+1.65%) |
Aug 19, 2016 | 6.040 | 6.095 | 5.910 | 6.050 | 235,270 | +0.00(+0.00%) |
Aug 18, 2016 | 6.070 | 6.150 | 6.020 | 6.050 | 146,674 | -0.03(-0.49%) |
Aug 17, 2016 | 6.010 | 6.240 | 5.980 | 6.080 | 215,391 | +0.07(+1.16%) |
Aug 16, 2016 | 6.010 | 6.090 | 5.960 | 6.010 | 291,424 | +0.00(+0.00%) |
Aug 15, 2016 | 5.980 | 6.110 | 5.818 | 6.010 | 251,790 | +0.00(+0.00%) |
Aug 12, 2016 | 5.690 | 6.150 | 5.600 | 6.010 | 380,116 | +0.28(+4.89%) |
Aug 11, 2016 | 5.510 | 5.750 | 5.460 | 5.730 | 261,751 | +0.24(+4.37%) |
Aug 10, 2016 | 5.760 | 5.760 | 5.420 | 5.490 | 379,254 | -0.07(-1.26%) |
Aug 09, 2016 | 5.500 | 5.600 | 5.490 | 5.560 | 533,520 | +0.01(+0.18%) |
Aug 08, 2016 | 5.720 | 5.720 | 5.410 | 5.550 | 635,814 | -0.47(-7.81%) |
Aug 05, 2016 | 6.010 | 6.070 | 5.850 | 6.020 | 154,344 | +0.15(+2.56%) |
Aug 04, 2016 | 6.060 | 6.140 | 5.850 | 5.870 | 148,083 | -0.20(-3.29%) |
Aug 03, 2016 | 5.690 | 6.070 | 5.650 | 6.070 | 397,102 | +0.35(+6.12%) |
Aug 02, 2016 | 5.770 | 5.830 | 5.650 | 5.720 | 448,713 | -0.07(-1.21%) |
Aug 01, 2016 | 5.980 | 6.055 | 5.680 | 5.790 | 345,187 | -0.12(-2.03%) |
Jul 29, 2016 | 6.270 | 6.453 | 5.890 | 5.910 | 420,026 | -0.40(-6.34%) |
Jul 28, 2016 | 6.340 | 6.500 | 6.130 | 6.310 | 248,845 | -0.08(-1.25%) |
Jul 27, 2016 | 5.890 | 6.510 | 5.890 | 6.390 | 534,820 | +0.54(+9.23%) |
Jul 26, 2016 | 5.790 | 5.990 | 5.680 | 5.850 | 310,850 | +0.06(+1.04%) |
Jul 25, 2016 | 5.840 | 5.980 | 5.750 | 5.790 | 135,214 | -0.04(-0.69%) |
Jul 22, 2016 | 6.040 | 6.070 | 5.770 | 5.830 | 250,336 | -0.21(-3.48%) |
Jul 21, 2016 | 5.970 | 6.150 | 5.960 | 6.040 | 266,343 | +0.11(+1.85%) |
Jul 20, 2016 | 5.650 | 5.960 | 5.610 | 5.930 | 304,568 | +0.30(+5.33%) |
Jul 19, 2016 | 5.910 | 5.950 | 5.630 | 5.630 | 186,715 | -0.31(-5.22%) |
Jul 18, 2016 | 5.850 | 5.980 | 5.610 | 5.940 | 322,295 | +0.08(+1.37%) |
Jul 15, 2016 | 5.980 | 6.060 | 5.840 | 5.860 | 337,463 | -0.11(-1.84%) |
Jul 14, 2016 | 6.100 | 6.100 | 5.920 | 5.970 | 257,876 | -0.08(-1.32%) |
Jul 13, 2016 | 6.260 | 6.300 | 5.990 | 6.050 | 204,224 | -0.15(-2.42%) |
Jul 12, 2016 | 6.240 | 6.370 | 6.150 | 6.200 | 248,023 | +0.01(+0.16%) |
Jul 11, 2016 | 6.220 | 6.300 | 6.110 | 6.190 | 243,381 | +0.03(+0.49%) |
Jul 08, 2016 | 6.140 | 6.255 | 6.110 | 6.160 | 224,376 | +0.05(+0.82%) |
Jul 07, 2016 | 6.020 | 6.160 | 5.950 | 6.110 | 304,683 | +0.11(+1.83%) |
Jul 05, 2016 | 6.300 | 6.403 | 5.820 | 6.000 | 501,179 | -0.37(-5.81%) |
Jul 01, 2016 | 6.030 | 6.370 | 6.370 | 6.370 | 361,200 | +0.31(+5.12%) |
Jun 30, 2016 | 6.010 | 6.080 | 5.800 | 6.060 | 483,318 | +0.05(+0.83%) |
Jun 29, 2016 | 6.090 | 6.090 | 5.900 | 6.010 | 540,170 | +0.04(+0.67%) |
Jun 28, 2016 | 6.160 | 6.320 | 5.960 | 5.970 | 410,169 | -0.10(-1.65%) |
Jun 27, 2016 | 6.040 | 6.190 | 5.850 | 6.070 | 510,596 | +0.02(+0.33%) |
Jun 24, 2016 | 6.200 | 6.410 | 6.000 | 6.050 | 625,258 | -0.67(-9.97%) |
Jun 23, 2016 | 6.570 | 6.780 | 6.430 | 6.720 | 412,336 | +0.22(+3.38%) |
Jun 22, 2016 | 6.680 | 6.830 | 6.370 | 6.500 | 567,084 | -0.19(-2.84%) |
Jun 21, 2016 | 7.030 | 7.050 | 6.670 | 6.690 | 619,042 | -0.33(-4.70%) |
Jun 20, 2016 | 6.980 | 7.160 | 6.900 | 7.020 | 304,989 | +0.14(+2.03%) |
Jun 17, 2016 | 7.410 | 7.440 | 6.820 | 6.880 | 1,291,527 | -0.51(-6.90%) |
Jun 16, 2016 | 7.000 | 7.530 | 6.720 | 7.390 | 1,243,329 | +0.38(+5.42%) |
Jun 15, 2016 | 7.070 | 7.220 | 6.820 | 7.010 | 536,656 | +0.01(+0.14%) |
Jun 14, 2016 | 7.000 | 7.190 | 6.800 | 7.000 | 845,041 | -0.02(-0.28%) |
Jun 13, 2016 | 7.170 | 7.290 | 6.990 | 7.020 | 414,123 | -0.14(-1.96%) |
Jun 10, 2016 | 7.330 | 7.460 | 7.080 | 7.160 | 421,266 | -0.23(-3.11%) |
Jun 09, 2016 | 7.620 | 7.830 | 7.360 | 7.390 | 376,265 | -0.29(-3.78%) |
Jun 08, 2016 | 8.090 | 8.150 | 7.480 | 7.680 | 529,986 | -0.40(-4.95%) |
Jun 07, 2016 | 8.300 | 8.400 | 7.860 | 8.080 | 360,991 | -0.10(-1.22%) |
Jun 06, 2016 | 7.750 | 8.200 | 7.400 | 8.180 | 537,253 | +0.27(+3.41%) |
Jun 03, 2016 | 8.400 | 8.580 | 7.890 | 7.910 | 435,979 | -0.54(-6.39%) |
Jun 02, 2016 | 7.720 | 8.460 | 7.630 | 8.450 | 712,573 | +0.73(+9.46%) |