Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.400 | 5.400 | 5.120 | 5.150 | 2,401,748 | -0.17(-3.20%) |
Aug 30, 2016 | 5.450 | 5.540 | 5.220 | 5.320 | 1,833,761 | -0.20(-3.62%) |
Aug 29, 2016 | 5.390 | 5.600 | 5.320 | 5.520 | 1,551,416 | +0.10(+1.85%) |
Aug 26, 2016 | 5.770 | 5.780 | 5.400 | 5.420 | 2,482,728 | -0.14(-2.52%) |
Aug 25, 2016 | 5.440 | 5.580 | 5.390 | 5.560 | 2,410,351 | +0.06(+1.09%) |
Aug 24, 2016 | 5.750 | 5.750 | 5.380 | 5.500 | 3,292,309 | -0.35(-5.98%) |
Aug 23, 2016 | 6.130 | 6.180 | 5.850 | 5.850 | 1,940,403 | -0.21(-3.47%) |
Aug 22, 2016 | 5.940 | 6.080 | 5.850 | 6.060 | 1,485,941 | +0.02(+0.33%) |
Aug 19, 2016 | 6.230 | 6.287 | 6.040 | 6.040 | 4,270,541 | -0.36(-5.63%) |
Aug 18, 2016 | 6.380 | 6.440 | 6.320 | 6.400 | 1,303,839 | +0.03(+0.47%) |
Aug 17, 2016 | 6.450 | 6.450 | 6.210 | 6.370 | 2,618,536 | -0.12(-1.85%) |
Aug 16, 2016 | 6.600 | 6.650 | 6.454 | 6.490 | 1,424,256 | -0.10(-1.52%) |
Aug 15, 2016 | 6.580 | 6.655 | 6.531 | 6.590 | 1,968,887 | +0.01(+0.15%) |
Aug 12, 2016 | 6.810 | 6.840 | 6.560 | 6.580 | 1,488,141 | -0.10(-1.50%) |
Aug 11, 2016 | 6.720 | 6.850 | 6.670 | 6.680 | 1,375,687 | -0.06(-0.89%) |
Aug 10, 2016 | 6.910 | 6.920 | 6.675 | 6.740 | 1,852,934 | +0.01(+0.15%) |
Aug 09, 2016 | 6.810 | 6.910 | 6.690 | 6.730 | 1,692,908 | -0.07(-1.03%) |
Aug 08, 2016 | 6.780 | 6.916 | 6.730 | 6.800 | 1,370,771 | +0.03(+0.44%) |
Aug 05, 2016 | 6.900 | 6.960 | 6.700 | 6.770 | 2,296,342 | -0.36(-5.05%) |
Aug 04, 2016 | 7.010 | 7.170 | 6.980 | 7.130 | 3,113,075 | +0.17(+2.44%) |
Aug 03, 2016 | 7.090 | 7.190 | 6.910 | 6.960 | 3,111,747 | -0.16(-2.25%) |
Aug 02, 2016 | 7.110 | 7.270 | 7.090 | 7.120 | 2,216,934 | +0.07(+0.99%) |
Aug 01, 2016 | 7.000 | 7.090 | 6.890 | 7.050 | 1,252,749 | +0.09(+1.29%) |
Jul 29, 2016 | 6.840 | 7.080 | 6.730 | 6.960 | 2,624,655 | +0.30(+4.50%) |
Jul 28, 2016 | 6.750 | 6.750 | 6.587 | 6.660 | 1,885,415 | +0.00(+0.00%) |
Jul 27, 2016 | 6.350 | 6.660 | 6.282 | 6.660 | 2,959,502 | +0.40(+6.39%) |
Jul 26, 2016 | 6.270 | 6.325 | 6.110 | 6.260 | 1,437,022 | +0.16(+2.62%) |
Jul 25, 2016 | 6.300 | 6.300 | 6.060 | 6.100 | 2,204,603 | -0.26(-4.09%) |
Jul 22, 2016 | 6.350 | 6.410 | 6.190 | 6.360 | 1,343,111 | -0.11(-1.70%) |
Jul 21, 2016 | 6.360 | 6.570 | 6.320 | 6.470 | 2,036,576 | +0.14(+2.21%) |
Jul 20, 2016 | 6.720 | 6.760 | 6.280 | 6.330 | 3,753,636 | -0.49(-7.18%) |
Jul 19, 2016 | 6.970 | 7.005 | 6.805 | 6.820 | 1,950,483 | -0.19(-2.71%) |
Jul 18, 2016 | 7.000 | 7.140 | 6.950 | 7.010 | 1,627,490 | +0.01(+0.14%) |
Jul 15, 2016 | 7.030 | 7.270 | 7.000 | 7.000 | 1,961,562 | -0.15(-2.10%) |
Jul 14, 2016 | 6.940 | 7.170 | 6.800 | 7.150 | 2,424,632 | +0.02(+0.28%) |
Jul 13, 2016 | 7.040 | 7.200 | 6.990 | 7.130 | 2,013,858 | +0.18(+2.59%) |
Jul 12, 2016 | 7.230 | 7.280 | 6.910 | 6.950 | 2,956,212 | -0.32(-4.40%) |
Jul 11, 2016 | 7.080 | 7.290 | 7.010 | 7.270 | 2,024,392 | +0.15(+2.11%) |
Jul 08, 2016 | 6.960 | 7.145 | 7.000 | 7.120 | 2,255,370 | +0.12(+1.71%) |
Jul 07, 2016 | 7.000 | 7.180 | 6.850 | 7.000 | 4,797,015 | -0.20(-2.78%) |
Jul 06, 2016 | 7.100 | 7.270 | 6.980 | 7.200 | 4,956,727 | +0.19(+2.71%) |
Jul 05, 2016 | 6.800 | 7.070 | 6.680 | 7.010 | 3,664,962 | +0.22(+3.24%) |
Jul 01, 2016 | 6.290 | 6.790 | 6.790 | 6.790 | 5,052,900 | +0.67(+10.95%) |
Jun 30, 2016 | 6.180 | 6.180 | 6.020 | 6.120 | 2,447,353 | +0.01(+0.16%) |
Jun 29, 2016 | 6.100 | 6.230 | 5.980 | 6.110 | 2,821,127 | +0.05(+0.83%) |
Jun 28, 2016 | 6.150 | 6.150 | 5.910 | 6.060 | 3,789,776 | -0.22(-3.50%) |
Jun 27, 2016 | 6.470 | 6.580 | 6.090 | 6.280 | 5,680,268 | -0.12(-1.88%) |
Jun 24, 2016 | 6.610 | 6.760 | 6.300 | 6.400 | 8,885,872 | +0.21(+3.39%) |
Jun 23, 2016 | 6.240 | 6.270 | 6.150 | 6.190 | 2,100,585 | -0.10(-1.59%) |
Jun 22, 2016 | 6.250 | 6.332 | 6.120 | 6.290 | 1,714,628 | -0.01(-0.16%) |
Jun 21, 2016 | 6.210 | 6.420 | 6.120 | 6.300 | 4,883,058 | -0.04(-0.63%) |
Jun 20, 2016 | 6.110 | 6.450 | 6.070 | 6.340 | 3,271,690 | +0.07(+1.12%) |
Jun 17, 2016 | 6.330 | 6.370 | 6.140 | 6.270 | 7,684,538 | -0.02(-0.32%) |
Jun 16, 2016 | 6.650 | 6.790 | 6.223 | 6.290 | 5,709,041 | -0.22(-3.38%) |
Jun 15, 2016 | 6.310 | 6.560 | 6.230 | 6.510 | 2,704,493 | +0.17(+2.68%) |
Jun 14, 2016 | 6.430 | 6.500 | 6.225 | 6.340 | 2,685,848 | -0.07(-1.09%) |
Jun 13, 2016 | 6.410 | 6.520 | 6.300 | 6.410 | 2,913,854 | +0.14(+2.23%) |
Jun 10, 2016 | 6.310 | 6.480 | 6.240 | 6.270 | 2,728,435 | +0.02(+0.32%) |
Jun 09, 2016 | 6.000 | 6.250 | 5.940 | 6.250 | 2,408,363 | +0.25(+4.17%) |
Jun 08, 2016 | 6.030 | 6.100 | 5.900 | 6.000 | 2,490,697 | +0.23(+3.99%) |
Jun 07, 2016 | 5.780 | 5.900 | 5.720 | 5.770 | 1,384,802 | -0.13(-2.20%) |
Jun 06, 2016 | 5.920 | 5.990 | 5.730 | 5.900 | 2,025,376 | +0.02(+0.34%) |
Jun 03, 2016 | 5.620 | 5.890 | 5.530 | 5.880 | 3,105,288 | +0.64(+12.21%) |
Jun 02, 2016 | 5.340 | 5.400 | 5.220 | 5.240 | 1,738,633 | -0.12(-2.24%) |