Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.238 | 6.295 | 6.167 | 6.259 | 779,965 | -0.04(-0.68%) |
Aug 30, 2016 | 6.224 | 6.309 | 6.181 | 6.302 | 701,797 | +0.12(+1.95%) |
Aug 29, 2016 | 6.047 | 6.188 | 6.004 | 6.181 | 1,124,340 | +0.11(+1.87%) |
Aug 26, 2016 | 6.188 | 6.291 | 5.997 | 6.068 | 1,275,836 | -0.01(-0.23%) |
Aug 25, 2016 | 6.238 | 6.288 | 6.047 | 6.082 | 2,748,120 | -0.50(-7.64%) |
Aug 24, 2016 | 6.699 | 6.741 | 6.578 | 6.585 | 675,656 | -0.11(-1.59%) |
Aug 23, 2016 | 6.522 | 6.692 | 6.522 | 6.692 | 900,209 | +0.20(+3.06%) |
Aug 22, 2016 | 6.394 | 6.493 | 6.352 | 6.493 | 584,358 | +0.10(+1.55%) |
Aug 19, 2016 | 6.380 | 6.415 | 6.352 | 6.394 | 662,992 | -0.06(-0.99%) |
Aug 18, 2016 | 6.387 | 6.465 | 6.380 | 6.458 | 693,814 | +0.05(+0.77%) |
Aug 17, 2016 | 6.359 | 6.412 | 6.302 | 6.408 | 686,501 | -0.06(-0.88%) |
Aug 16, 2016 | 6.493 | 6.493 | 6.422 | 6.465 | 479,806 | -0.03(-0.44%) |
Aug 15, 2016 | 6.380 | 6.522 | 6.352 | 6.493 | 962,841 | +0.15(+2.35%) |
Aug 12, 2016 | 6.316 | 6.395 | 6.302 | 6.344 | 683,652 | +0.13(+2.05%) |
Aug 11, 2016 | 6.203 | 6.259 | 6.167 | 6.217 | 436,413 | -0.01(-0.11%) |
Aug 10, 2016 | 6.302 | 6.309 | 6.203 | 6.224 | 421,505 | -0.04(-0.57%) |
Aug 09, 2016 | 6.337 | 6.357 | 6.238 | 6.259 | 509,993 | -0.08(-1.23%) |
Aug 08, 2016 | 6.231 | 6.352 | 6.217 | 6.337 | 551,798 | +0.13(+2.17%) |
Aug 05, 2016 | 6.096 | 6.203 | 6.082 | 6.203 | 601,163 | +0.09(+1.51%) |
Aug 04, 2016 | 6.139 | 6.210 | 6.103 | 6.110 | 491,324 | +0.07(+1.17%) |
Aug 03, 2016 | 5.940 | 6.040 | 5.933 | 6.040 | 727,437 | +0.09(+1.43%) |
Aug 02, 2016 | 5.976 | 6.061 | 5.919 | 5.955 | 963,953 | +0.00(+0.00%) |
Aug 01, 2016 | 6.118 | 6.118 | 5.933 | 5.955 | 1,435,913 | -0.18(-3.00%) |
Jul 29, 2016 | 6.110 | 6.153 | 6.064 | 6.139 | 691,561 | +0.01(+0.23%) |
Jul 28, 2016 | 6.181 | 6.188 | 6.025 | 6.125 | 1,900,621 | -0.14(-2.26%) |
Jul 27, 2016 | 6.444 | 6.493 | 6.238 | 6.266 | 1,485,912 | -0.09(-1.45%) |
Jul 26, 2016 | 6.330 | 6.373 | 6.291 | 6.359 | 1,303,592 | -0.06(-0.88%) |
Jul 25, 2016 | 6.429 | 6.483 | 6.359 | 6.415 | 2,270,678 | +0.14(+2.26%) |
Jul 22, 2016 | 6.352 | 6.352 | 6.238 | 6.274 | 657,630 | -0.06(-0.90%) |
Jul 21, 2016 | 6.337 | 6.443 | 6.323 | 6.330 | 651,371 | +0.01(+0.11%) |
Jul 20, 2016 | 6.217 | 6.358 | 6.181 | 6.323 | 781,545 | +0.06(+1.02%) |
Jul 19, 2016 | 6.266 | 6.302 | 6.210 | 6.259 | 490,861 | -0.06(-1.01%) |
Jul 18, 2016 | 6.224 | 6.323 | 6.196 | 6.323 | 634,154 | +0.10(+1.59%) |
Jul 15, 2016 | 6.238 | 6.266 | 6.210 | 6.224 | 735,662 | -0.07(-1.13%) |
Jul 14, 2016 | 6.302 | 6.344 | 6.203 | 6.295 | 611,914 | +0.01(+0.11%) |
Jul 13, 2016 | 6.415 | 6.437 | 6.252 | 6.288 | 602,728 | -0.08(-1.22%) |
Jul 12, 2016 | 6.316 | 6.380 | 6.295 | 6.366 | 1,168,325 | +0.06(+1.01%) |
Jul 11, 2016 | 6.259 | 6.309 | 6.231 | 6.302 | 746,186 | +0.13(+2.07%) |
Jul 08, 2016 | 6.068 | 6.188 | 6.033 | 6.174 | 882,573 | +0.12(+1.99%) |
Jul 07, 2016 | 6.203 | 6.245 | 6.011 | 6.054 | 929,467 | -0.16(-2.51%) |
Jul 06, 2016 | 6.238 | 6.266 | 6.047 | 6.210 | 1,266,433 | -0.11(-1.79%) |
Jul 05, 2016 | 6.401 | 6.408 | 6.196 | 6.323 | 1,610,137 | -0.29(-4.39%) |
Jul 01, 2016 | 6.536 | 6.614 | 6.614 | 6.614 | 981,557 | +0.11(+1.74%) |
Jun 30, 2016 | 6.578 | 6.585 | 6.419 | 6.500 | 582,610 | -0.06(-0.97%) |
Jun 29, 2016 | 6.564 | 6.635 | 6.536 | 6.564 | 828,631 | +0.10(+1.54%) |
Jun 28, 2016 | 6.352 | 6.504 | 6.277 | 6.465 | 1,193,269 | +0.23(+3.75%) |
Jun 27, 2016 | 6.316 | 6.330 | 6.174 | 6.231 | 1,318,630 | -0.17(-2.66%) |
Jun 24, 2016 | 6.373 | 6.500 | 6.359 | 6.401 | 1,528,286 | -0.43(-6.23%) |
Jun 23, 2016 | 6.848 | 6.862 | 6.713 | 6.826 | 1,025,646 | +0.14(+2.12%) |
Jun 22, 2016 | 6.741 | 6.756 | 6.649 | 6.685 | 696,521 | -0.04(-0.53%) |
Jun 21, 2016 | 6.663 | 6.738 | 6.578 | 6.720 | 957,294 | +0.08(+1.17%) |
Jun 20, 2016 | 6.777 | 6.805 | 6.628 | 6.642 | 899,641 | +0.07(+1.08%) |
Jun 17, 2016 | 6.550 | 6.692 | 6.468 | 6.571 | 1,705,019 | +0.21(+3.34%) |
Jun 16, 2016 | 6.387 | 6.387 | 6.210 | 6.359 | 1,524,229 | -0.17(-2.61%) |
Jun 15, 2016 | 6.663 | 6.678 | 6.522 | 6.529 | 1,111,198 | -0.08(-1.18%) |
Jun 14, 2016 | 6.869 | 6.869 | 6.536 | 6.607 | 1,509,689 | -0.31(-4.51%) |
Jun 13, 2016 | 7.046 | 7.075 | 6.890 | 6.919 | 1,081,127 | -0.26(-3.65%) |
Jun 10, 2016 | 7.415 | 7.429 | 7.145 | 7.181 | 1,005,777 | -0.40(-5.24%) |
Jun 09, 2016 | 7.705 | 7.727 | 7.528 | 7.578 | 921,374 | -0.01(-0.19%) |
Jun 08, 2016 | 7.684 | 7.713 | 7.507 | 7.592 | 898,440 | +0.05(+0.66%) |
Jun 07, 2016 | 7.585 | 7.663 | 7.500 | 7.542 | 731,447 | +0.04(+0.47%) |
Jun 06, 2016 | 7.436 | 7.542 | 7.386 | 7.507 | 833,173 | +0.10(+1.34%) |
Jun 03, 2016 | 7.379 | 7.468 | 7.351 | 7.408 | 1,164,969 | +0.21(+2.96%) |
Jun 02, 2016 | 7.294 | 7.301 | 7.103 | 7.195 | 698,475 | -0.11(-1.46%) |