Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.180 | 7.260 | 7.005 | 7.060 | 934,471 | -0.16(-2.22%) |
Aug 30, 2016 | 7.430 | 7.490 | 7.170 | 7.220 | 782,279 | -0.23(-3.09%) |
Aug 29, 2016 | 7.510 | 7.540 | 7.360 | 7.450 | 450,119 | -0.05(-0.67%) |
Aug 26, 2016 | 7.460 | 7.590 | 7.390 | 7.500 | 1,227,182 | +0.07(+0.94%) |
Aug 25, 2016 | 7.460 | 7.560 | 7.330 | 7.430 | 508,129 | -0.08(-1.07%) |
Aug 24, 2016 | 7.500 | 7.550 | 7.435 | 7.510 | 788,610 | +0.01(+0.13%) |
Aug 23, 2016 | 7.500 | 7.635 | 7.470 | 7.500 | 835,421 | -0.01(-0.13%) |
Aug 22, 2016 | 7.400 | 7.640 | 7.400 | 7.510 | 623,789 | -0.12(-1.57%) |
Aug 19, 2016 | 7.690 | 7.700 | 7.570 | 7.630 | 548,475 | -0.07(-0.91%) |
Aug 18, 2016 | 7.350 | 7.720 | 7.350 | 7.700 | 1,386,178 | +0.37(+5.05%) |
Aug 17, 2016 | 7.120 | 7.340 | 6.990 | 7.330 | 843,853 | +0.18(+2.52%) |
Aug 16, 2016 | 7.020 | 7.170 | 6.930 | 7.150 | 347,956 | +0.13(+1.85%) |
Aug 15, 2016 | 6.860 | 7.080 | 6.860 | 7.020 | 471,184 | +0.20(+2.93%) |
Aug 12, 2016 | 6.840 | 6.920 | 6.695 | 6.820 | 432,073 | +0.02(+0.29%) |
Aug 11, 2016 | 6.830 | 6.980 | 6.750 | 6.800 | 719,484 | +0.08(+1.19%) |
Aug 10, 2016 | 6.810 | 6.910 | 6.650 | 6.720 | 557,683 | -0.14(-2.04%) |
Aug 09, 2016 | 7.000 | 7.000 | 6.780 | 6.860 | 473,790 | -0.10(-1.44%) |
Aug 08, 2016 | 6.890 | 7.280 | 6.890 | 6.960 | 735,469 | +0.03(+0.43%) |
Aug 05, 2016 | 6.600 | 6.980 | 6.550 | 6.930 | 769,321 | +0.37(+5.64%) |
Aug 04, 2016 | 6.440 | 6.610 | 6.430 | 6.560 | 508,879 | +0.05(+0.77%) |
Aug 03, 2016 | 6.210 | 6.510 | 6.160 | 6.510 | 853,386 | +0.27(+4.33%) |
Aug 02, 2016 | 6.250 | 6.280 | 6.110 | 6.240 | 802,032 | +0.04(+0.65%) |
Aug 01, 2016 | 6.300 | 6.440 | 6.160 | 6.200 | 1,126,368 | -0.12(-1.90%) |
Jul 29, 2016 | 5.830 | 6.442 | 5.760 | 6.320 | 1,640,638 | +0.59(+10.30%) |
Jul 28, 2016 | 5.890 | 5.900 | 5.490 | 5.730 | 967,036 | -0.15(-2.55%) |
Jul 27, 2016 | 5.760 | 5.910 | 5.760 | 5.880 | 844,308 | +0.14(+2.44%) |
Jul 26, 2016 | 5.560 | 5.740 | 5.530 | 5.740 | 566,463 | +0.17(+3.05%) |
Jul 25, 2016 | 5.570 | 5.620 | 5.520 | 5.570 | 408,222 | -0.05(-0.89%) |
Jul 22, 2016 | 5.560 | 5.640 | 5.480 | 5.620 | 448,316 | +0.05(+0.90%) |
Jul 21, 2016 | 5.660 | 5.810 | 5.540 | 5.570 | 504,531 | -0.12(-2.11%) |
Jul 20, 2016 | 5.590 | 5.750 | 5.510 | 5.690 | 532,304 | +0.09(+1.61%) |
Jul 19, 2016 | 5.810 | 5.820 | 5.595 | 5.600 | 547,429 | -0.24(-4.11%) |
Jul 18, 2016 | 5.750 | 5.860 | 5.620 | 5.840 | 656,000 | +0.06(+1.04%) |
Jul 15, 2016 | 5.860 | 5.910 | 5.760 | 5.780 | 431,489 | -0.01(-0.17%) |
Jul 14, 2016 | 5.970 | 6.060 | 5.665 | 5.790 | 812,055 | -0.12(-2.03%) |
Jul 13, 2016 | 6.040 | 6.100 | 5.810 | 5.910 | 421,215 | -0.13(-2.15%) |
Jul 12, 2016 | 5.900 | 6.150 | 5.880 | 6.040 | 426,289 | +0.28(+4.86%) |
Jul 11, 2016 | 5.890 | 5.940 | 5.720 | 5.760 | 627,045 | -0.07(-1.20%) |
Jul 08, 2016 | 5.750 | 5.910 | 5.670 | 5.830 | 452,933 | +0.16(+2.82%) |
Jul 07, 2016 | 5.750 | 5.830 | 5.560 | 5.670 | 962,687 | +0.03(+0.53%) |
Jul 06, 2016 | 5.710 | 5.740 | 5.590 | 5.640 | 395,175 | -0.08(-1.40%) |
Jul 05, 2016 | 5.780 | 5.910 | 5.590 | 5.720 | 813,133 | -0.22(-3.70%) |
Jul 01, 2016 | 5.760 | 5.940 | 5.940 | 5.940 | 559,700 | +0.15(+2.59%) |
Jun 30, 2016 | 5.610 | 5.800 | 5.550 | 5.790 | 732,604 | +0.17(+3.02%) |
Jun 29, 2016 | 5.450 | 5.720 | 5.450 | 5.620 | 645,108 | +0.19(+3.50%) |
Jun 28, 2016 | 5.410 | 5.450 | 5.240 | 5.430 | 656,711 | +0.09(+1.69%) |
Jun 27, 2016 | 5.730 | 5.740 | 5.080 | 5.340 | 862,415 | -0.55(-9.34%) |
Jun 24, 2016 | 5.600 | 5.890 | 5.600 | 5.890 | 1,053,430 | +0.01(+0.17%) |
Jun 23, 2016 | 5.680 | 5.890 | 5.680 | 5.880 | 429,252 | +0.25(+4.44%) |
Jun 22, 2016 | 5.700 | 5.840 | 5.570 | 5.630 | 505,858 | -0.06(-1.05%) |
Jun 21, 2016 | 5.510 | 5.700 | 5.440 | 5.690 | 449,439 | +0.15(+2.71%) |
Jun 20, 2016 | 5.690 | 5.790 | 5.490 | 5.540 | 447,966 | -0.07(-1.25%) |
Jun 17, 2016 | 5.520 | 5.640 | 5.490 | 5.610 | 898,968 | +0.13(+2.37%) |
Jun 16, 2016 | 5.360 | 5.520 | 5.195 | 5.480 | 768,899 | +0.06(+1.11%) |
Jun 15, 2016 | 5.500 | 5.740 | 5.410 | 5.420 | 696,995 | +0.08(+1.50%) |
Jun 14, 2016 | 5.240 | 5.420 | 5.210 | 5.340 | 553,445 | +0.06(+1.14%) |
Jun 13, 2016 | 5.260 | 5.370 | 5.160 | 5.280 | 485,818 | -0.02(-0.38%) |
Jun 10, 2016 | 5.320 | 5.450 | 5.260 | 5.300 | 512,118 | -0.06(-1.12%) |
Jun 09, 2016 | 5.390 | 5.400 | 5.280 | 5.360 | 342,317 | -0.06(-1.11%) |
Jun 08, 2016 | 5.480 | 5.620 | 5.390 | 5.420 | 522,074 | +0.01(+0.18%) |
Jun 07, 2016 | 5.490 | 5.490 | 5.360 | 5.410 | 603,604 | -0.04(-0.73%) |
Jun 06, 2016 | 4.830 | 5.460 | 4.830 | 5.450 | 780,111 | +0.66(+13.78%) |
Jun 03, 2016 | 4.760 | 4.850 | 4.645 | 4.790 | 585,944 | +0.05(+1.05%) |
Jun 02, 2016 | 4.970 | 4.970 | 4.670 | 4.740 | 522,274 | -0.25(-5.01%) |