Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.820 | 5.820 | 5.640 | 5.730 | 38,514 | -0.04(-0.69%) |
Aug 30, 2016 | 5.850 | 5.930 | 5.740 | 5.770 | 38,214 | -0.11(-1.87%) |
Aug 29, 2016 | 5.890 | 5.980 | 5.810 | 5.880 | 24,522 | +0.07(+1.20%) |
Aug 26, 2016 | 5.820 | 6.000 | 5.730 | 5.810 | 9,820 | -0.02(-0.34%) |
Aug 25, 2016 | 5.965 | 6.000 | 5.720 | 5.830 | 37,136 | -0.15(-2.51%) |
Aug 24, 2016 | 5.930 | 6.090 | 5.910 | 5.980 | 70,980 | +0.01(+0.17%) |
Aug 23, 2016 | 6.000 | 6.100 | 5.960 | 5.970 | 14,651 | -0.03(-0.50%) |
Aug 22, 2016 | 6.020 | 6.137 | 5.950 | 6.000 | 25,124 | +0.02(+0.33%) |
Aug 19, 2016 | 6.050 | 6.050 | 5.970 | 5.980 | 39,823 | -0.12(-1.97%) |
Aug 18, 2016 | 6.150 | 6.150 | 5.990 | 6.100 | 20,976 | -0.08(-1.29%) |
Aug 17, 2016 | 6.343 | 6.343 | 6.090 | 6.180 | 26,927 | -0.07(-1.12%) |
Aug 16, 2016 | 6.300 | 6.320 | 6.230 | 6.250 | 29,782 | -0.10(-1.57%) |
Aug 15, 2016 | 6.250 | 6.530 | 6.250 | 6.350 | 105,360 | +0.18(+2.92%) |
Aug 12, 2016 | 5.900 | 6.240 | 5.845 | 6.170 | 30,817 | +0.25(+4.22%) |
Aug 11, 2016 | 5.700 | 5.970 | 5.505 | 5.920 | 36,135 | +0.28(+4.96%) |
Aug 10, 2016 | 5.970 | 5.970 | 5.630 | 5.640 | 39,532 | -0.29(-4.89%) |
Aug 09, 2016 | 6.040 | 6.040 | 5.760 | 5.930 | 52,180 | -0.07(-1.17%) |
Aug 08, 2016 | 6.170 | 6.170 | 5.860 | 6.000 | 32,356 | -0.21(-3.38%) |
Aug 05, 2016 | 6.170 | 6.230 | 5.960 | 6.210 | 57,963 | +0.09(+1.47%) |
Aug 04, 2016 | 6.380 | 6.380 | 6.100 | 6.120 | 17,906 | -0.20(-3.16%) |
Aug 03, 2016 | 6.630 | 6.630 | 6.070 | 6.320 | 111,438 | +0.20(+3.27%) |
Aug 02, 2016 | 6.180 | 6.390 | 6.120 | 6.120 | 30,166 | -0.12(-1.92%) |
Aug 01, 2016 | 6.180 | 6.530 | 6.140 | 6.240 | 30,977 | +0.02(+0.32%) |
Jul 29, 2016 | 6.330 | 6.330 | 6.000 | 6.220 | 34,053 | -0.14(-2.20%) |
Jul 28, 2016 | 6.580 | 6.610 | 6.303 | 6.360 | 27,369 | -0.23(-3.49%) |
Jul 27, 2016 | 6.420 | 6.640 | 6.310 | 6.590 | 33,211 | +0.17(+2.65%) |
Jul 26, 2016 | 6.230 | 6.460 | 6.190 | 6.420 | 20,673 | +0.06(+0.94%) |
Jul 25, 2016 | 6.190 | 6.520 | 6.190 | 6.360 | 16,802 | -0.04(-0.63%) |
Jul 22, 2016 | 6.250 | 6.675 | 6.220 | 6.400 | 88,707 | +0.11(+1.75%) |
Jul 21, 2016 | 6.380 | 6.560 | 6.220 | 6.290 | 58,687 | -0.05(-0.79%) |
Jul 20, 2016 | 6.440 | 6.480 | 6.150 | 6.340 | 44,899 | -0.05(-0.78%) |
Jul 19, 2016 | 6.410 | 6.590 | 6.350 | 6.390 | 41,050 | -0.07(-1.08%) |
Jul 18, 2016 | 6.710 | 6.710 | 6.362 | 6.460 | 37,827 | -0.25(-3.73%) |
Jul 15, 2016 | 6.690 | 6.770 | 6.430 | 6.710 | 31,480 | +0.08(+1.21%) |
Jul 14, 2016 | 7.070 | 7.360 | 6.530 | 6.630 | 134,776 | -0.33(-4.74%) |
Jul 13, 2016 | 6.850 | 7.040 | 6.840 | 6.960 | 175,090 | +0.08(+1.16%) |
Jul 12, 2016 | 6.750 | 6.890 | 6.680 | 6.880 | 86,365 | +0.13(+1.93%) |
Jul 11, 2016 | 6.800 | 6.860 | 6.596 | 6.750 | 33,858 | -0.02(-0.30%) |
Jul 08, 2016 | 6.370 | 6.810 | 6.290 | 6.770 | 56,022 | +0.48(+7.63%) |
Jul 07, 2016 | 6.020 | 6.470 | 6.020 | 6.290 | 22,408 | +0.03(+0.48%) |
Jul 05, 2016 | 6.400 | 6.550 | 6.100 | 6.260 | 41,667 | -0.20(-3.10%) |
Jul 01, 2016 | 6.210 | 6.460 | 6.460 | 6.460 | 65,900 | +0.26(+4.19%) |
Jun 30, 2016 | 6.310 | 6.310 | 5.820 | 6.200 | 129,562 | -0.12(-1.90%) |
Jun 29, 2016 | 6.410 | 6.540 | 6.250 | 6.320 | 138,006 | -0.05(-0.78%) |
Jun 28, 2016 | 6.290 | 6.560 | 6.290 | 6.370 | 73,067 | +0.12(+1.92%) |
Jun 27, 2016 | 6.510 | 6.565 | 6.100 | 6.250 | 121,440 | -0.30(-4.58%) |
Jun 24, 2016 | 6.850 | 7.108 | 6.510 | 6.550 | 432,073 | -0.56(-7.88%) |
Jun 23, 2016 | 6.990 | 7.150 | 6.865 | 7.110 | 59,155 | +0.23(+3.34%) |
Jun 22, 2016 | 6.900 | 7.150 | 6.850 | 6.880 | 39,601 | +0.00(+0.00%) |
Jun 21, 2016 | 7.080 | 7.460 | 6.705 | 6.880 | 68,857 | -0.23(-3.23%) |
Jun 20, 2016 | 7.300 | 7.390 | 7.000 | 7.110 | 157,188 | -0.14(-1.93%) |
Jun 17, 2016 | 8.050 | 8.140 | 7.250 | 7.250 | 285,245 | -0.85(-10.49%) |
Jun 16, 2016 | 7.960 | 8.150 | 7.660 | 8.100 | 175,287 | +0.09(+1.12%) |
Jun 15, 2016 | 7.990 | 8.365 | 7.900 | 8.010 | 70,478 | +0.02(+0.25%) |
Jun 14, 2016 | 7.900 | 8.030 | 7.733 | 7.990 | 70,718 | +0.10(+1.27%) |
Jun 13, 2016 | 7.560 | 8.050 | 7.560 | 7.890 | 41,695 | +0.30(+3.95%) |
Jun 10, 2016 | 7.700 | 7.950 | 7.550 | 7.590 | 83,366 | -0.23(-2.94%) |
Jun 09, 2016 | 8.050 | 8.050 | 7.610 | 7.820 | 199,090 | -0.18(-2.25%) |
Jun 08, 2016 | 7.640 | 8.060 | 7.490 | 8.000 | 56,990 | +0.44(+5.82%) |
Jun 07, 2016 | 7.720 | 7.740 | 7.500 | 7.560 | 177,258 | -0.07(-0.92%) |
Jun 06, 2016 | 7.520 | 7.740 | 7.500 | 7.630 | 34,999 | +0.10(+1.33%) |
Jun 03, 2016 | 7.740 | 7.770 | 7.420 | 7.530 | 41,655 | -0.18(-2.33%) |
Jun 02, 2016 | 8.040 | 8.140 | 7.630 | 7.710 | 83,988 | -0.38(-4.70%) |