Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.733 | 7.817 | 7.592 | 7.771 | 12,847,941 | -0.02(-0.24%) |
Aug 30, 2016 | 7.874 | 7.916 | 7.677 | 7.789 | 13,558,791 | -0.09(-1.19%) |
Aug 29, 2016 | 7.995 | 7.995 | 7.799 | 7.883 | 10,214,274 | +0.06(+0.72%) |
Aug 26, 2016 | 7.714 | 7.939 | 7.555 | 7.827 | 29,375,460 | +0.21(+2.71%) |
Aug 25, 2016 | 7.836 | 7.892 | 7.555 | 7.621 | 14,611,642 | -0.19(-2.40%) |
Aug 24, 2016 | 7.902 | 7.911 | 7.752 | 7.808 | 9,421,093 | -0.11(-1.42%) |
Aug 23, 2016 | 8.127 | 8.211 | 7.874 | 7.920 | 16,363,927 | -0.16(-1.97%) |
Aug 22, 2016 | 8.033 | 8.108 | 7.986 | 8.080 | 9,538,442 | -0.03(-0.35%) |
Aug 19, 2016 | 8.024 | 8.155 | 7.930 | 8.108 | 14,324,696 | -0.04(-0.46%) |
Aug 18, 2016 | 8.267 | 8.267 | 8.099 | 8.145 | 12,197,421 | -0.05(-0.57%) |
Aug 17, 2016 | 8.202 | 8.220 | 8.010 | 8.192 | 14,563,179 | -0.07(-0.79%) |
Aug 16, 2016 | 8.342 | 8.399 | 8.159 | 8.258 | 14,536,398 | -0.07(-0.90%) |
Aug 15, 2016 | 8.286 | 8.520 | 8.239 | 8.333 | 22,884,540 | +0.15(+1.83%) |
Aug 12, 2016 | 8.127 | 8.258 | 8.089 | 8.183 | 20,340,382 | +0.04(+0.46%) |
Aug 11, 2016 | 7.845 | 8.174 | 7.845 | 8.145 | 26,602,864 | +0.24(+3.08%) |
Aug 10, 2016 | 7.696 | 7.958 | 7.621 | 7.902 | 24,663,420 | +0.24(+3.18%) |
Aug 09, 2016 | 7.461 | 7.667 | 7.414 | 7.658 | 17,089,100 | +0.27(+3.68%) |
Aug 08, 2016 | 7.367 | 7.536 | 7.288 | 7.386 | 10,407,361 | +0.02(+0.25%) |
Aug 05, 2016 | 7.152 | 7.405 | 7.086 | 7.367 | 16,463,447 | +0.28(+3.97%) |
Aug 04, 2016 | 7.021 | 7.217 | 7.021 | 7.086 | 9,894,628 | +0.01(+0.13%) |
Aug 03, 2016 | 6.871 | 7.077 | 6.843 | 7.077 | 11,949,432 | +0.19(+2.72%) |
Aug 02, 2016 | 7.096 | 7.133 | 6.786 | 6.889 | 10,912,080 | -0.23(-3.29%) |
Aug 01, 2016 | 7.142 | 7.203 | 7.039 | 7.124 | 11,805,828 | -0.05(-0.65%) |
Jul 29, 2016 | 6.955 | 7.189 | 6.918 | 7.171 | 12,620,508 | +0.20(+2.82%) |
Jul 28, 2016 | 6.646 | 7.011 | 6.646 | 6.974 | 18,769,306 | +0.32(+4.79%) |
Jul 27, 2016 | 6.730 | 7.068 | 6.646 | 6.655 | 33,268,102 | +0.12(+1.87%) |
Jul 26, 2016 | 6.486 | 6.543 | 6.411 | 6.533 | 8,344,989 | +0.11(+1.75%) |
Jul 25, 2016 | 6.402 | 6.449 | 6.341 | 6.421 | 7,656,727 | -0.05(-0.72%) |
Jul 22, 2016 | 6.355 | 6.477 | 6.355 | 6.468 | 6,727,268 | +0.10(+1.62%) |
Jul 21, 2016 | 6.496 | 6.533 | 6.364 | 6.364 | 8,467,346 | -0.09(-1.45%) |
Jul 20, 2016 | 6.355 | 6.533 | 6.280 | 6.458 | 17,480,140 | +0.14(+2.23%) |
Jul 19, 2016 | 6.561 | 6.589 | 6.308 | 6.318 | 11,367,047 | -0.33(-4.94%) |
Jul 18, 2016 | 6.318 | 6.655 | 6.318 | 6.646 | 17,836,176 | +0.28(+4.42%) |
Jul 15, 2016 | 6.336 | 6.364 | 6.308 | 6.364 | 8,360,154 | +0.01(+0.15%) |
Jul 14, 2016 | 6.336 | 6.411 | 6.318 | 6.355 | 11,435,700 | +0.08(+1.35%) |
Jul 13, 2016 | 6.393 | 6.411 | 6.233 | 6.271 | 16,549,999 | -0.11(-1.76%) |
Jul 12, 2016 | 6.224 | 6.383 | 6.215 | 6.383 | 15,529,764 | +0.24(+3.97%) |
Jul 11, 2016 | 5.952 | 6.149 | 5.943 | 6.140 | 17,202,722 | +0.27(+4.63%) |
Jul 08, 2016 | 5.783 | 5.896 | 5.671 | 5.868 | 9,403,684 | +0.20(+3.47%) |
Jul 07, 2016 | 5.530 | 5.718 | 5.502 | 5.671 | 11,200,033 | +0.17(+3.07%) |
Jul 06, 2016 | 5.371 | 5.512 | 5.371 | 5.502 | 7,490,834 | +0.06(+1.03%) |
Jul 05, 2016 | 5.535 | 5.577 | 5.399 | 5.446 | 13,481,707 | -0.32(-5.53%) |
Jul 01, 2016 | 5.774 | 5.765 | 5.765 | 5.765 | 7,517,056 | -0.02(-0.32%) |
Jun 30, 2016 | 5.587 | 5.802 | 5.446 | 5.783 | 18,888,396 | +0.25(+4.58%) |
Jun 29, 2016 | 5.455 | 5.624 | 5.408 | 5.530 | 16,717,260 | +0.20(+3.69%) |
Jun 28, 2016 | 5.352 | 5.413 | 5.221 | 5.333 | 13,264,827 | +0.19(+3.64%) |
Jun 27, 2016 | 5.437 | 5.493 | 5.146 | 5.146 | 17,173,520 | -0.37(-6.63%) |
Jun 24, 2016 | 5.587 | 5.811 | 5.483 | 5.512 | 33,865,576 | -0.86(-13.53%) |
Jun 23, 2016 | 6.280 | 6.379 | 6.247 | 6.374 | 8,219,369 | +0.26(+4.29%) |
Jun 22, 2016 | 6.083 | 6.149 | 6.046 | 6.111 | 9,068,510 | +0.07(+1.24%) |
Jun 21, 2016 | 6.140 | 6.196 | 6.022 | 6.036 | 7,138,519 | -0.07(-1.08%) |
Jun 20, 2016 | 6.111 | 6.200 | 6.083 | 6.102 | 12,283,162 | +0.16(+2.68%) |
Jun 17, 2016 | 5.868 | 5.966 | 5.849 | 5.943 | 6,826,277 | +0.14(+2.42%) |
Jun 16, 2016 | 5.671 | 5.821 | 5.582 | 5.802 | 9,209,391 | +0.05(+0.81%) |
Jun 15, 2016 | 5.605 | 5.821 | 5.558 | 5.755 | 9,482,189 | +0.22(+4.07%) |
Jun 14, 2016 | 5.727 | 5.788 | 5.521 | 5.530 | 11,088,730 | -0.22(-3.75%) |
Jun 13, 2016 | 5.783 | 5.858 | 5.718 | 5.746 | 9,205,358 | -0.13(-2.23%) |
Jun 10, 2016 | 6.093 | 6.093 | 5.872 | 5.877 | 9,974,260 | -0.29(-4.71%) |
Jun 09, 2016 | 6.355 | 6.364 | 6.168 | 6.168 | 9,465,572 | -0.26(-4.08%) |
Jun 08, 2016 | 6.308 | 6.533 | 6.290 | 6.430 | 21,733,950 | +0.23(+3.78%) |
Jun 07, 2016 | 5.971 | 6.219 | 5.943 | 6.196 | 13,767,255 | +0.26(+4.42%) |
Jun 06, 2016 | 6.046 | 6.074 | 5.905 | 5.933 | 7,656,518 | -0.08(-1.40%) |
Jun 03, 2016 | 5.858 | 6.036 | 5.788 | 6.018 | 12,815,639 | +0.22(+3.72%) |
Jun 02, 2016 | 5.868 | 5.961 | 5.751 | 5.802 | 10,913,827 | -0.10(-1.75%) |