Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.700 | 6.770 | 6.400 | 6.570 | 39,865 | -0.14(-2.09%) |
Aug 30, 2016 | 6.960 | 7.000 | 6.620 | 6.710 | 48,384 | -0.27(-3.87%) |
Aug 29, 2016 | 7.080 | 7.100 | 6.880 | 6.980 | 21,248 | -0.08(-1.13%) |
Aug 26, 2016 | 6.660 | 7.070 | 6.660 | 7.060 | 28,752 | +0.40(+6.01%) |
Aug 25, 2016 | 6.740 | 6.830 | 6.640 | 6.660 | 17,441 | -0.14(-2.06%) |
Aug 24, 2016 | 6.830 | 6.870 | 6.610 | 6.800 | 30,615 | -0.10(-1.45%) |
Aug 23, 2016 | 6.870 | 7.020 | 6.780 | 6.900 | 16,236 | +0.02(+0.29%) |
Aug 22, 2016 | 6.960 | 6.970 | 6.810 | 6.880 | 16,752 | -0.03(-0.43%) |
Aug 19, 2016 | 7.000 | 7.350 | 6.900 | 6.910 | 36,538 | -0.07(-1.00%) |
Aug 18, 2016 | 6.620 | 7.140 | 6.610 | 6.980 | 32,415 | +0.36(+5.44%) |
Aug 17, 2016 | 6.750 | 6.760 | 6.490 | 6.620 | 12,128 | -0.05(-0.75%) |
Aug 16, 2016 | 6.570 | 6.850 | 6.420 | 6.670 | 47,095 | +0.11(+1.68%) |
Aug 15, 2016 | 7.270 | 7.270 | 6.560 | 6.560 | 58,795 | -0.51(-7.21%) |
Aug 12, 2016 | 7.250 | 7.250 | 6.940 | 7.070 | 211,967 | -0.37(-4.97%) |
Aug 11, 2016 | 7.610 | 7.630 | 7.350 | 7.440 | 37,159 | -0.15(-1.98%) |
Aug 10, 2016 | 7.750 | 7.850 | 7.380 | 7.590 | 41,677 | -0.09(-1.17%) |
Aug 09, 2016 | 7.710 | 7.720 | 7.620 | 7.680 | 29,061 | -0.03(-0.39%) |
Aug 08, 2016 | 7.710 | 7.800 | 7.660 | 7.710 | 13,294 | +0.10(+1.31%) |
Aug 05, 2016 | 7.870 | 7.870 | 7.560 | 7.610 | 59,993 | -0.24(-3.06%) |
Aug 04, 2016 | 7.880 | 8.000 | 7.750 | 7.850 | 46,482 | -0.07(-0.88%) |
Aug 03, 2016 | 7.800 | 8.000 | 7.800 | 7.920 | 57,673 | +0.14(+1.80%) |
Aug 02, 2016 | 7.990 | 7.990 | 7.620 | 7.780 | 47,569 | +0.09(+1.17%) |
Jul 29, 2016 | 7.690 | 7.690 | 7.690 | 0 | +0.15(+1.99%) | |
Jul 28, 2016 | 7.310 | 7.660 | 7.310 | 7.540 | 28,997 | +0.18(+2.45%) |
Jul 27, 2016 | 7.300 | 7.500 | 7.280 | 7.360 | 25,422 | +0.01(+0.14%) |
Jul 26, 2016 | 7.270 | 7.380 | 7.260 | 7.350 | 17,724 | +0.03(+0.41%) |
Jul 25, 2016 | 7.270 | 7.350 | 7.265 | 7.320 | 15,831 | +0.04(+0.55%) |
Jul 22, 2016 | 7.250 | 7.310 | 7.250 | 7.280 | 23,768 | +0.03(+0.41%) |
Jul 21, 2016 | 7.225 | 7.320 | 7.140 | 7.250 | 53,997 | +0.09(+1.26%) |
Jul 20, 2016 | 7.200 | 7.280 | 6.990 | 7.160 | 56,402 | -0.07(-0.97%) |
Jul 19, 2016 | 7.190 | 7.280 | 7.120 | 7.230 | 37,505 | +0.04(+0.56%) |
Jul 18, 2016 | 7.280 | 7.300 | 7.050 | 7.190 | 42,670 | -0.06(-0.83%) |
Jul 15, 2016 | 7.150 | 7.320 | 7.140 | 7.250 | 52,272 | +0.08(+1.12%) |
Jul 14, 2016 | 7.230 | 7.380 | 7.170 | 7.170 | 40,335 | -0.08(-1.10%) |
Jul 13, 2016 | 7.200 | 7.300 | 7.110 | 7.250 | 47,761 | +0.07(+0.97%) |
Jul 12, 2016 | 7.230 | 7.400 | 7.140 | 7.180 | 59,238 | +0.00(+0.00%) |
Jul 11, 2016 | 6.910 | 7.240 | 6.910 | 7.180 | 48,563 | +0.34(+4.97%) |
Jul 08, 2016 | 6.840 | 6.810 | 6.840 | 29,863 | +0.00(+0.00%) | |
Jul 07, 2016 | 6.830 | 6.900 | 6.800 | 6.840 | 26,383 | +0.01(+0.15%) |
Jul 05, 2016 | 7.300 | 8.500 | 6.560 | 6.830 | 114,479 | -0.17(-2.43%) |
Jul 04, 2016 | 6.570 | 7.260 | 6.570 | 7.000 | 94,879 | +0.63(+9.89%) |
Jun 30, 2016 | 6.370 | 6.370 | 6.370 | 0 | +0.13(+2.08%) | |
Jun 29, 2016 | 6.250 | 6.325 | 6.100 | 6.240 | 47,573 | +0.09(+1.46%) |
Jun 28, 2016 | 6.010 | 6.220 | 6.010 | 6.150 | 27,087 | +0.20(+3.36%) |
Jun 27, 2016 | 6.250 | 6.250 | 5.920 | 5.950 | 45,684 | -0.05(-0.83%) |
Jun 24, 2016 | 5.970 | 6.180 | 5.830 | 6.000 | 55,036 | +0.31(+5.45%) |
Jun 23, 2016 | 5.600 | 5.760 | 5.600 | 5.690 | 17,143 | +0.09(+1.61%) |
Jun 22, 2016 | 5.680 | 5.850 | 5.550 | 5.600 | 45,140 | -0.08(-1.41%) |
Jun 21, 2016 | 5.700 | 5.810 | 5.590 | 5.680 | 30,891 | +0.03(+0.53%) |
Jun 20, 2016 | 5.800 | 5.800 | 5.630 | 5.650 | 18,499 | -0.09(-1.57%) |
Jun 17, 2016 | 5.500 | 5.820 | 5.500 | 5.740 | 28,787 | +0.25(+4.55%) |
Jun 16, 2016 | 5.640 | 5.680 | 5.450 | 5.490 | 52,486 | -0.11(-1.96%) |
Jun 15, 2016 | 5.540 | 5.840 | 5.540 | 5.600 | 36,979 | +0.11(+2.00%) |
Jun 14, 2016 | 5.580 | 5.630 | 5.460 | 5.490 | 36,056 | -0.02(-0.36%) |
Jun 13, 2016 | 5.800 | 5.900 | 5.460 | 5.510 | 37,252 | -0.40(-6.77%) |
Jun 10, 2016 | 6.060 | 6.060 | 5.750 | 5.910 | 19,190 | -0.22(-3.59%) |
Jun 09, 2016 | 6.240 | 6.240 | 6.070 | 6.130 | 17,251 | -0.12(-1.92%) |
Jun 08, 2016 | 6.290 | 6.500 | 6.180 | 6.250 | 43,219 | +0.04(+0.64%) |
Jun 07, 2016 | 6.100 | 6.250 | 6.060 | 6.210 | 47,820 | +0.11(+1.80%) |
Jun 06, 2016 | 5.760 | 6.200 | 5.760 | 6.100 | 39,852 | +0.34(+5.90%) |
Jun 03, 2016 | 5.460 | 5.910 | 5.460 | 5.760 | 58,030 | +0.24(+4.35%) |
Jun 02, 2016 | 5.450 | 5.690 | 5.420 | 5.520 | 24,161 | -0.10(-1.78%) |