Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.722 | 6.753 | 6.582 | 6.626 | 473,509 | -0.08(-1.17%) |
Aug 30, 2016 | 6.652 | 6.722 | 6.569 | 6.705 | 214,061 | +0.13(+1.93%) |
Aug 29, 2016 | 6.477 | 6.643 | 6.359 | 6.578 | 381,151 | +0.14(+2.10%) |
Aug 26, 2016 | 6.412 | 6.556 | 6.342 | 6.442 | 250,161 | +0.03(+0.41%) |
Aug 25, 2016 | 6.451 | 6.534 | 6.364 | 6.416 | 237,307 | -0.06(-0.88%) |
Aug 24, 2016 | 6.530 | 6.600 | 6.420 | 6.473 | 452,656 | -0.05(-0.80%) |
Aug 23, 2016 | 6.617 | 6.617 | 6.490 | 6.525 | 387,963 | -0.04(-0.67%) |
Aug 22, 2016 | 6.591 | 6.630 | 6.464 | 6.569 | 212,699 | -0.10(-1.44%) |
Aug 19, 2016 | 6.691 | 6.779 | 6.569 | 6.665 | 225,091 | -0.03(-0.52%) |
Aug 18, 2016 | 6.792 | 6.936 | 6.678 | 6.700 | 177,910 | -0.05(-0.71%) |
Aug 17, 2016 | 6.980 | 6.980 | 6.630 | 6.748 | 518,015 | -0.20(-2.89%) |
Aug 16, 2016 | 6.753 | 7.024 | 6.753 | 6.949 | 497,787 | +0.16(+2.32%) |
Aug 15, 2016 | 6.989 | 7.010 | 6.735 | 6.792 | 295,866 | -0.08(-1.21%) |
Aug 12, 2016 | 7.032 | 7.032 | 6.801 | 6.875 | 400,318 | -0.09(-1.26%) |
Aug 11, 2016 | 6.757 | 7.050 | 6.731 | 6.962 | 336,718 | +0.17(+2.44%) |
Aug 10, 2016 | 6.643 | 6.838 | 6.626 | 6.796 | 237,202 | +0.08(+1.24%) |
Aug 09, 2016 | 6.687 | 6.761 | 6.434 | 6.713 | 456,292 | +0.10(+1.45%) |
Aug 08, 2016 | 6.189 | 6.812 | 6.123 | 6.617 | 718,671 | +0.49(+7.91%) |
Aug 05, 2016 | 5.935 | 6.180 | 5.849 | 6.132 | 421,359 | +0.20(+3.31%) |
Aug 04, 2016 | 5.695 | 5.988 | 5.695 | 5.935 | 668,637 | +0.18(+3.21%) |
Aug 03, 2016 | 5.573 | 5.763 | 5.548 | 5.751 | 814,754 | +0.21(+3.81%) |
Aug 02, 2016 | 5.569 | 5.675 | 5.535 | 5.540 | 1,183,902 | -0.05(-0.91%) |
Aug 01, 2016 | 5.700 | 5.721 | 5.552 | 5.590 | 668,828 | -0.11(-1.93%) |
Jul 29, 2016 | 5.510 | 5.700 | 5.510 | 5.700 | 307,682 | +0.18(+3.21%) |
Jul 28, 2016 | 5.531 | 5.603 | 5.502 | 5.523 | 810,583 | -0.01(-0.15%) |
Jul 27, 2016 | 5.552 | 5.658 | 5.514 | 5.531 | 378,221 | -0.01(-0.15%) |
Jul 26, 2016 | 5.603 | 5.637 | 5.540 | 5.540 | 433,119 | -0.05(-0.91%) |
Jul 25, 2016 | 5.573 | 5.624 | 5.556 | 5.590 | 192,813 | +0.00(+0.08%) |
Jul 22, 2016 | 5.540 | 5.637 | 5.540 | 5.586 | 120,330 | +0.01(+0.15%) |
Jul 21, 2016 | 5.540 | 5.658 | 5.540 | 5.578 | 141,442 | +0.01(+0.15%) |
Jul 20, 2016 | 5.565 | 5.607 | 5.544 | 5.569 | 165,413 | -0.03(-0.45%) |
Jul 19, 2016 | 5.578 | 5.679 | 5.578 | 5.594 | 224,325 | -0.00(-0.08%) |
Jul 18, 2016 | 5.514 | 5.670 | 5.489 | 5.599 | 424,126 | +0.08(+1.53%) |
Jul 15, 2016 | 5.578 | 5.624 | 5.506 | 5.514 | 347,626 | -0.08(-1.43%) |
Jul 14, 2016 | 5.654 | 5.655 | 5.514 | 5.594 | 460,716 | -0.06(-1.12%) |
Jul 13, 2016 | 5.649 | 5.719 | 5.594 | 5.658 | 544,019 | -0.04(-0.74%) |
Jul 12, 2016 | 5.607 | 5.797 | 5.607 | 5.700 | 206,247 | +0.15(+2.66%) |
Jul 11, 2016 | 5.645 | 5.645 | 5.548 | 5.552 | 122,509 | -0.09(-1.65%) |
Jul 08, 2016 | 5.578 | 5.675 | 5.523 | 5.645 | 177,445 | +0.12(+2.22%) |
Jul 07, 2016 | 5.772 | 5.835 | 5.413 | 5.523 | 580,789 | -0.22(-3.75%) |
Jul 06, 2016 | 5.654 | 5.768 | 5.599 | 5.738 | 264,271 | +0.03(+0.52%) |
Jul 05, 2016 | 5.620 | 5.713 | 5.552 | 5.708 | 140,339 | +0.03(+0.60%) |
Jul 01, 2016 | 5.822 | 5.675 | 5.675 | 5.675 | 280,422 | -0.11(-1.97%) |
Jun 30, 2016 | 5.704 | 5.835 | 5.704 | 5.789 | 329,410 | +0.02(+0.29%) |
Jun 29, 2016 | 5.759 | 5.806 | 5.666 | 5.772 | 254,682 | +0.06(+1.03%) |
Jun 28, 2016 | 5.540 | 5.755 | 5.540 | 5.713 | 212,353 | +0.25(+4.56%) |
Jun 27, 2016 | 5.632 | 5.632 | 5.455 | 5.464 | 408,966 | -0.17(-3.00%) |
Jun 24, 2016 | 5.675 | 5.844 | 5.603 | 5.632 | 213,923 | -0.17(-2.98%) |
Jun 23, 2016 | 5.759 | 5.822 | 5.700 | 5.806 | 306,188 | +0.11(+2.00%) |
Jun 22, 2016 | 5.675 | 5.772 | 5.632 | 5.692 | 214,845 | +0.03(+0.60%) |
Jun 21, 2016 | 5.624 | 5.700 | 5.624 | 5.658 | 191,549 | -0.02(-0.37%) |
Jun 20, 2016 | 5.632 | 5.806 | 5.603 | 5.679 | 396,882 | +0.08(+1.51%) |
Jun 17, 2016 | 5.624 | 5.675 | 5.561 | 5.594 | 310,484 | +0.04(+0.76%) |
Jun 16, 2016 | 5.582 | 5.632 | 5.514 | 5.552 | 202,699 | -0.07(-1.28%) |
Jun 15, 2016 | 5.540 | 5.700 | 5.527 | 5.624 | 161,820 | +0.06(+1.14%) |
Jun 14, 2016 | 5.649 | 5.768 | 5.502 | 5.561 | 287,205 | -0.11(-2.01%) |
Jun 13, 2016 | 5.497 | 5.776 | 5.497 | 5.675 | 474,706 | +0.13(+2.36%) |
Jun 10, 2016 | 5.531 | 5.683 | 5.497 | 5.544 | 163,722 | -0.03(-0.53%) |
Jun 09, 2016 | 5.616 | 5.626 | 5.552 | 5.573 | 148,652 | -0.07(-1.27%) |
Jun 08, 2016 | 5.730 | 5.814 | 5.628 | 5.645 | 197,927 | -0.07(-1.18%) |
Jun 07, 2016 | 5.713 | 5.797 | 5.658 | 5.713 | 215,723 | +0.00(+0.07%) |
Jun 06, 2016 | 5.666 | 5.768 | 5.594 | 5.708 | 288,519 | +0.11(+2.04%) |
Jun 03, 2016 | 5.768 | 5.805 | 5.527 | 5.594 | 325,067 | -0.20(-3.50%) |
Jun 02, 2016 | 5.784 | 5.844 | 5.683 | 5.797 | 221,194 | +0.00(+0.07%) |