Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.640 | 6.710 | 6.465 | 6.640 | 478,468 | -0.03(-0.45%) |
Aug 30, 2016 | 6.320 | 6.740 | 6.320 | 6.670 | 605,817 | +0.32(+5.04%) |
Aug 29, 2016 | 6.190 | 6.375 | 6.110 | 6.350 | 360,292 | +0.16(+2.58%) |
Aug 26, 2016 | 6.250 | 6.320 | 6.130 | 6.190 | 290,050 | -0.06(-0.96%) |
Aug 25, 2016 | 6.370 | 6.370 | 6.230 | 6.250 | 535,932 | -0.15(-2.34%) |
Aug 24, 2016 | 6.520 | 6.560 | 6.350 | 6.400 | 386,493 | -0.15(-2.29%) |
Aug 23, 2016 | 6.510 | 6.640 | 6.492 | 6.550 | 342,084 | +0.04(+0.61%) |
Aug 22, 2016 | 6.640 | 6.830 | 6.470 | 6.510 | 611,399 | -0.10(-1.51%) |
Aug 19, 2016 | 6.410 | 6.701 | 6.330 | 6.610 | 1,292,525 | +0.20(+3.12%) |
Aug 18, 2016 | 6.390 | 6.490 | 6.260 | 6.410 | 564,097 | +0.07(+1.10%) |
Aug 17, 2016 | 6.410 | 6.410 | 6.220 | 6.340 | 550,957 | -0.10(-1.55%) |
Aug 16, 2016 | 6.510 | 6.600 | 6.410 | 6.440 | 552,463 | -0.07(-1.08%) |
Aug 15, 2016 | 6.680 | 6.780 | 6.440 | 6.510 | 709,240 | -0.18(-2.69%) |
Aug 12, 2016 | 6.390 | 6.980 | 6.340 | 6.690 | 1,600,273 | +0.31(+4.86%) |
Aug 11, 2016 | 5.990 | 6.410 | 5.940 | 6.380 | 1,157,081 | +0.39(+6.51%) |
Aug 10, 2016 | 5.560 | 6.180 | 5.350 | 5.990 | 1,779,888 | +0.26(+4.54%) |
Aug 09, 2016 | 5.770 | 5.850 | 5.670 | 5.730 | 767,549 | -0.03(-0.52%) |
Aug 08, 2016 | 5.610 | 5.810 | 5.530 | 5.760 | 628,475 | +0.17(+3.04%) |
Aug 05, 2016 | 5.640 | 5.700 | 5.550 | 5.590 | 629,881 | -0.05(-0.89%) |
Aug 04, 2016 | 5.590 | 5.725 | 5.500 | 5.640 | 456,165 | +0.03(+0.53%) |
Aug 03, 2016 | 5.480 | 5.660 | 5.420 | 5.610 | 380,403 | +0.09(+1.63%) |
Aug 02, 2016 | 5.580 | 5.670 | 5.430 | 5.520 | 388,735 | -0.07(-1.25%) |
Aug 01, 2016 | 5.630 | 5.680 | 5.440 | 5.590 | 354,594 | -0.06(-1.06%) |
Jul 29, 2016 | 5.540 | 5.740 | 5.440 | 5.650 | 521,202 | +0.14(+2.54%) |
Jul 28, 2016 | 5.530 | 5.530 | 5.380 | 5.510 | 296,916 | +0.01(+0.18%) |
Jul 27, 2016 | 5.350 | 5.650 | 5.350 | 5.500 | 629,070 | +0.16(+3.00%) |
Jul 26, 2016 | 5.260 | 5.690 | 5.250 | 5.340 | 1,104,198 | +0.10(+1.91%) |
Jul 25, 2016 | 5.070 | 5.410 | 4.910 | 5.240 | 1,713,147 | +0.15(+2.95%) |
Jul 22, 2016 | 5.060 | 5.120 | 5.010 | 5.090 | 126,606 | +0.03(+0.59%) |
Jul 21, 2016 | 5.220 | 5.250 | 5.030 | 5.060 | 260,365 | -0.14(-2.69%) |
Jul 20, 2016 | 5.210 | 5.304 | 5.100 | 5.200 | 302,784 | +0.01(+0.19%) |
Jul 19, 2016 | 5.360 | 5.390 | 5.050 | 5.190 | 533,207 | -0.08(-1.52%) |
Jul 18, 2016 | 5.070 | 5.280 | 5.030 | 5.270 | 392,739 | +0.22(+4.36%) |
Jul 15, 2016 | 5.080 | 5.140 | 4.970 | 5.050 | 559,592 | +0.00(+0.00%) |
Jul 14, 2016 | 5.090 | 5.200 | 5.019 | 5.050 | 626,366 | +0.00(+0.00%) |
Jul 13, 2016 | 5.270 | 5.280 | 5.040 | 5.050 | 1,000,976 | -0.23(-4.36%) |
Jul 12, 2016 | 5.210 | 5.480 | 5.210 | 5.280 | 955,851 | +0.08(+1.54%) |
Jul 11, 2016 | 5.060 | 5.220 | 5.000 | 5.200 | 881,707 | +0.17(+3.38%) |
Jul 08, 2016 | 4.890 | 5.055 | 4.850 | 5.030 | 1,289,786 | +0.18(+3.71%) |
Jul 07, 2016 | 4.600 | 4.940 | 4.600 | 4.850 | 851,589 | +0.58(+13.58%) |
Jul 05, 2016 | 4.310 | 4.380 | 4.230 | 4.270 | 207,836 | -0.05(-1.16%) |
Jul 01, 2016 | 4.210 | 4.320 | 4.320 | 4.320 | 240,700 | +0.13(+3.10%) |
Jun 30, 2016 | 4.060 | 4.260 | 4.055 | 4.190 | 522,159 | +0.12(+2.95%) |
Jun 29, 2016 | 4.220 | 4.220 | 4.030 | 4.070 | 350,678 | -0.13(-3.10%) |
Jun 28, 2016 | 4.120 | 4.200 | 3.970 | 4.200 | 381,683 | +0.10(+2.44%) |
Jun 27, 2016 | 4.260 | 4.350 | 3.870 | 4.100 | 627,001 | -0.06(-1.44%) |
Jun 24, 2016 | 4.170 | 4.200 | 4.100 | 4.160 | 362,339 | -0.17(-3.93%) |
Jun 23, 2016 | 4.350 | 4.430 | 4.250 | 4.330 | 200,308 | +0.00(+0.00%) |
Jun 22, 2016 | 4.440 | 4.460 | 4.250 | 4.330 | 284,756 | -0.12(-2.70%) |
Jun 21, 2016 | 4.580 | 4.655 | 4.420 | 4.450 | 500,602 | -0.12(-2.63%) |
Jun 20, 2016 | 4.720 | 4.760 | 4.510 | 4.570 | 534,979 | -0.11(-2.35%) |
Jun 17, 2016 | 4.680 | 4.870 | 4.620 | 4.680 | 453,401 | +0.01(+0.21%) |
Jun 16, 2016 | 4.610 | 4.710 | 4.490 | 4.670 | 465,129 | +0.02(+0.43%) |
Jun 15, 2016 | 4.600 | 4.750 | 4.520 | 4.650 | 491,213 | +0.05(+1.09%) |
Jun 14, 2016 | 4.520 | 4.650 | 4.440 | 4.600 | 353,128 | +0.06(+1.32%) |
Jun 13, 2016 | 4.500 | 4.570 | 4.310 | 4.540 | 455,426 | +0.01(+0.22%) |
Jun 10, 2016 | 4.530 | 4.660 | 4.450 | 4.530 | 630,694 | -0.02(-0.44%) |
Jun 09, 2016 | 4.590 | 4.620 | 4.500 | 4.550 | 295,396 | -0.07(-1.52%) |
Jun 08, 2016 | 4.910 | 4.920 | 4.600 | 4.620 | 266,895 | -0.27(-5.52%) |
Jun 07, 2016 | 4.860 | 4.945 | 4.840 | 4.890 | 659,660 | +0.04(+0.82%) |
Jun 06, 2016 | 4.700 | 5.000 | 4.670 | 4.850 | 411,550 | +0.06(+1.25%) |
Jun 03, 2016 | 4.660 | 4.820 | 4.640 | 4.790 | 893,950 | +0.14(+3.01%) |
Jun 02, 2016 | 4.500 | 4.865 | 4.410 | 4.650 | 882,987 | +0.14(+3.10%) |