Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.390 | 6.460 | 6.177 | 6.280 | 1,161,835 | -0.16(-2.48%) |
Aug 30, 2016 | 6.490 | 6.670 | 6.402 | 6.440 | 950,843 | -0.08(-1.23%) |
Aug 29, 2016 | 6.520 | 6.660 | 6.480 | 6.520 | 848,567 | -0.03(-0.46%) |
Aug 26, 2016 | 6.540 | 6.720 | 6.410 | 6.550 | 1,131,297 | +0.03(+0.46%) |
Aug 25, 2016 | 6.580 | 6.880 | 6.350 | 6.520 | 1,477,982 | -0.04(-0.61%) |
Aug 24, 2016 | 6.820 | 7.090 | 6.520 | 6.560 | 1,620,673 | -0.28(-4.09%) |
Aug 23, 2016 | 7.000 | 7.090 | 6.790 | 6.840 | 1,182,653 | -0.13(-1.87%) |
Aug 22, 2016 | 6.820 | 7.000 | 6.740 | 6.970 | 1,074,890 | +0.15(+2.20%) |
Aug 19, 2016 | 6.840 | 6.940 | 6.795 | 6.820 | 860,204 | -0.06(-0.87%) |
Aug 18, 2016 | 6.830 | 6.940 | 6.700 | 6.880 | 861,105 | +0.07(+1.03%) |
Aug 17, 2016 | 6.770 | 6.890 | 6.750 | 6.810 | 809,285 | +0.04(+0.59%) |
Aug 16, 2016 | 6.880 | 6.940 | 6.750 | 6.770 | 893,107 | -0.14(-2.03%) |
Aug 15, 2016 | 6.730 | 7.050 | 6.700 | 6.910 | 1,496,837 | +0.23(+3.44%) |
Aug 12, 2016 | 6.670 | 6.780 | 6.630 | 6.680 | 684,374 | +0.01(+0.15%) |
Aug 11, 2016 | 6.700 | 6.810 | 6.560 | 6.670 | 1,009,414 | -0.01(-0.15%) |
Aug 10, 2016 | 6.880 | 6.900 | 6.532 | 6.680 | 1,498,234 | -0.17(-2.48%) |
Aug 09, 2016 | 6.320 | 6.960 | 6.260 | 6.850 | 2,673,373 | +0.49(+7.70%) |
Aug 08, 2016 | 6.280 | 6.430 | 6.265 | 6.360 | 1,299,924 | +0.08(+1.27%) |
Aug 05, 2016 | 6.040 | 6.379 | 5.950 | 6.280 | 3,639,955 | +0.35(+5.90%) |
Aug 04, 2016 | 6.000 | 6.090 | 5.800 | 5.930 | 2,424,203 | +0.08(+1.37%) |
Aug 03, 2016 | 5.610 | 5.890 | 5.610 | 5.850 | 1,532,270 | +0.19(+3.36%) |
Aug 02, 2016 | 5.800 | 5.910 | 5.580 | 5.660 | 1,522,465 | -0.18(-3.08%) |
Aug 01, 2016 | 5.810 | 6.020 | 5.780 | 5.840 | 1,167,392 | -0.01(-0.17%) |
Jul 29, 2016 | 5.800 | 5.937 | 5.780 | 5.850 | 1,243,128 | +0.04(+0.69%) |
Jul 28, 2016 | 6.020 | 6.157 | 5.750 | 5.810 | 2,188,168 | -0.25(-4.13%) |
Jul 27, 2016 | 6.050 | 6.090 | 5.950 | 6.060 | 1,190,095 | +0.08(+1.34%) |
Jul 26, 2016 | 6.110 | 6.170 | 5.950 | 5.980 | 1,765,583 | +0.06(+1.01%) |
Jul 25, 2016 | 6.010 | 6.180 | 5.900 | 5.920 | 1,488,106 | -0.09(-1.50%) |
Jul 22, 2016 | 6.210 | 6.250 | 5.960 | 6.010 | 1,959,216 | -0.15(-2.44%) |
Jul 21, 2016 | 6.110 | 6.190 | 5.910 | 6.160 | 4,348,335 | +0.02(+0.33%) |
Jul 20, 2016 | 6.210 | 6.510 | 5.930 | 6.140 | 15,831,178 | +1.20(+24.29%) |
Jul 19, 2016 | 5.510 | 5.580 | 4.850 | 4.940 | 3,321,446 | -0.46(-8.52%) |
Jul 18, 2016 | 5.130 | 5.590 | 5.010 | 5.400 | 2,821,748 | +0.30(+5.88%) |
Jul 15, 2016 | 4.870 | 5.115 | 4.820 | 5.100 | 1,755,836 | +0.27(+5.59%) |
Jul 14, 2016 | 5.040 | 5.170 | 4.820 | 4.830 | 2,250,614 | -0.09(-1.83%) |
Jul 13, 2016 | 5.180 | 5.200 | 4.890 | 4.920 | 1,155,320 | -0.26(-5.02%) |
Jul 12, 2016 | 5.450 | 5.486 | 5.160 | 5.180 | 1,151,118 | -0.19(-3.54%) |
Jul 11, 2016 | 5.630 | 5.660 | 5.320 | 5.370 | 1,385,436 | -0.10(-1.83%) |
Jul 08, 2016 | 5.450 | 5.440 | 5.440 | 5.470 | 1,394,521 | +0.03(+0.55%) |
Jul 07, 2016 | 5.200 | 5.490 | 5.080 | 5.440 | 2,202,197 | +0.81(+17.49%) |
Jul 05, 2016 | 4.630 | 4.840 | 4.400 | 4.630 | 2,618,435 | +0.20(+4.51%) |
Jul 01, 2016 | 4.220 | 4.430 | 4.430 | 4.430 | 573,900 | +0.21(+4.98%) |
Jun 30, 2016 | 4.160 | 4.330 | 4.100 | 4.220 | 871,705 | +0.05(+1.20%) |
Jun 29, 2016 | 4.310 | 4.350 | 4.080 | 4.170 | 1,472,852 | -0.07(-1.65%) |
Jun 28, 2016 | 4.150 | 4.270 | 4.130 | 4.240 | 644,385 | +0.18(+4.43%) |
Jun 27, 2016 | 4.410 | 4.570 | 4.000 | 4.060 | 1,267,591 | -0.42(-9.38%) |
Jun 24, 2016 | 4.500 | 4.660 | 4.450 | 4.480 | 1,278,862 | -0.30(-6.28%) |
Jun 23, 2016 | 4.710 | 4.780 | 4.670 | 4.780 | 555,569 | +0.12(+2.58%) |
Jun 22, 2016 | 4.680 | 4.877 | 4.610 | 4.660 | 579,448 | -0.02(-0.43%) |
Jun 21, 2016 | 4.840 | 4.840 | 4.645 | 4.680 | 686,367 | -0.11(-2.30%) |
Jun 20, 2016 | 4.690 | 4.840 | 4.650 | 4.790 | 670,917 | +0.17(+3.68%) |
Jun 17, 2016 | 4.770 | 4.890 | 4.590 | 4.620 | 1,231,612 | -0.12(-2.53%) |
Jun 16, 2016 | 4.620 | 4.750 | 4.520 | 4.740 | 541,519 | +0.11(+2.38%) |
Jun 15, 2016 | 4.610 | 4.710 | 4.600 | 4.630 | 581,891 | +0.03(+0.65%) |
Jun 14, 2016 | 4.550 | 4.680 | 4.470 | 4.600 | 648,008 | +0.03(+0.66%) |
Jun 13, 2016 | 4.620 | 4.695 | 4.550 | 4.570 | 697,040 | -0.07(-1.51%) |
Jun 10, 2016 | 4.700 | 4.700 | 4.600 | 4.640 | 482,787 | -0.04(-0.85%) |
Jun 09, 2016 | 4.890 | 4.910 | 4.680 | 4.680 | 695,691 | -0.21(-4.29%) |
Jun 08, 2016 | 4.900 | 4.950 | 4.800 | 4.890 | 599,894 | +0.02(+0.41%) |
Jun 07, 2016 | 4.880 | 4.970 | 4.800 | 4.870 | 840,738 | -0.05(-1.02%) |
Jun 06, 2016 | 4.940 | 5.040 | 4.800 | 4.920 | 577,708 | -0.02(-0.40%) |
Jun 03, 2016 | 5.010 | 5.080 | 4.840 | 4.940 | 1,221,159 | -0.07(-1.40%) |
Jun 02, 2016 | 4.930 | 5.040 | 4.900 | 5.010 | 870,506 | +0.08(+1.62%) |