Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.050 | 7.130 | 6.995 | 7.045 | 79,347 | +0.21(+3.00%) |
Aug 30, 2016 | 6.830 | 6.860 | 6.800 | 6.840 | 23,038 | +0.12(+1.86%) |
Aug 29, 2016 | 6.670 | 6.730 | 6.670 | 6.715 | 58,003 | -0.04(-0.67%) |
Aug 26, 2016 | 6.860 | 6.890 | 6.710 | 6.760 | 28,620 | -0.06(-0.88%) |
Aug 25, 2016 | 6.830 | 6.880 | 6.820 | 6.820 | 12,753 | -0.06(-0.87%) |
Aug 24, 2016 | 6.850 | 6.930 | 6.850 | 6.880 | 12,587 | +0.18(+2.69%) |
Aug 23, 2016 | 6.685 | 6.740 | 6.680 | 6.700 | 51,640 | +0.14(+2.18%) |
Aug 22, 2016 | 6.520 | 6.560 | 6.510 | 6.557 | 42,515 | +0.05(+0.72%) |
Aug 19, 2016 | 6.480 | 6.530 | 6.450 | 6.510 | 37,245 | -0.08(-1.21%) |
Aug 18, 2016 | 6.520 | 6.590 | 6.520 | 6.590 | 34,996 | +0.07(+1.07%) |
Aug 17, 2016 | 6.480 | 6.540 | 6.460 | 6.520 | 90,671 | -0.06(-0.91%) |
Aug 16, 2016 | 6.550 | 6.580 | 6.520 | 6.580 | 31,254 | +0.10(+1.54%) |
Aug 15, 2016 | 6.470 | 6.500 | 6.470 | 6.480 | 59,398 | -0.00(-0.08%) |
Aug 12, 2016 | 6.500 | 6.510 | 6.470 | 6.485 | 8,746 | +0.01(+0.15%) |
Aug 11, 2016 | 6.470 | 6.490 | 6.450 | 6.475 | 15,328 | +0.02(+0.39%) |
Aug 10, 2016 | 6.500 | 6.500 | 6.440 | 6.450 | 82,521 | +0.16(+2.54%) |
Aug 09, 2016 | 6.270 | 6.340 | 6.270 | 6.290 | 89,603 | +0.11(+1.78%) |
Aug 08, 2016 | 6.190 | 6.200 | 6.140 | 6.180 | 133,414 | +0.14(+2.32%) |
Aug 05, 2016 | 5.950 | 6.040 | 5.950 | 6.040 | 68,181 | +0.15(+2.55%) |
Aug 04, 2016 | 5.940 | 5.940 | 5.890 | 5.890 | 30,424 | -0.01(-0.17%) |
Aug 03, 2016 | 5.890 | 5.910 | 5.830 | 5.900 | 127,881 | -0.07(-1.17%) |
Aug 02, 2016 | 5.990 | 6.000 | 5.910 | 5.970 | 147,472 | -0.48(-7.44%) |
Aug 01, 2016 | 6.510 | 6.510 | 6.440 | 6.450 | 35,413 | -0.16(-2.42%) |
Jul 29, 2016 | 6.630 | 6.650 | 6.590 | 6.610 | 40,044 | +0.23(+3.61%) |
Jul 28, 2016 | 6.370 | 6.390 | 6.325 | 6.380 | 22,305 | +0.08(+1.27%) |
Jul 27, 2016 | 6.225 | 6.300 | 6.200 | 6.300 | 37,711 | +0.12(+2.02%) |
Jul 26, 2016 | 6.110 | 6.200 | 6.100 | 6.175 | 117,358 | -0.05(-0.80%) |
Jul 25, 2016 | 6.370 | 6.450 | 6.225 | 6.225 | 86,919 | -0.25(-3.79%) |
Jul 22, 2016 | 6.480 | 6.490 | 6.440 | 6.470 | 66,866 | -0.08(-1.15%) |
Jul 21, 2016 | 6.570 | 6.650 | 6.530 | 6.545 | 88,412 | +0.00(+0.08%) |
Jul 20, 2016 | 6.510 | 6.540 | 6.480 | 6.540 | 108,580 | +0.00(+0.00%) |
Jul 19, 2016 | 6.480 | 6.550 | 6.474 | 6.540 | 147,597 | -0.07(-1.06%) |
Jul 18, 2016 | 6.520 | 6.640 | 6.520 | 6.610 | 70,907 | +0.04(+0.61%) |
Jul 15, 2016 | 6.620 | 6.635 | 6.570 | 6.570 | 18,171 | -0.12(-1.79%) |
Jul 14, 2016 | 6.630 | 6.690 | 6.610 | 6.690 | 63,006 | +0.18(+2.76%) |
Jul 13, 2016 | 6.560 | 6.580 | 6.490 | 6.510 | 53,929 | -0.06(-0.91%) |
Jul 12, 2016 | 6.620 | 6.630 | 6.560 | 6.570 | 166,178 | +0.18(+2.82%) |
Jul 11, 2016 | 6.405 | 6.410 | 6.360 | 6.390 | 58,742 | +0.03(+0.55%) |
Jul 08, 2016 | 6.370 | 5.990 | 6.355 | 35,010 | +0.37(+6.09%) | |
Jul 07, 2016 | 6.040 | 6.080 | 5.940 | 5.990 | 41,476 | -0.21(-3.46%) |
Jul 05, 2016 | 6.360 | 6.370 | 6.160 | 6.205 | 218,872 | -0.33(-4.98%) |
Jul 01, 2016 | 6.530 | 6.530 | 6.530 | 0 | -0.05(-0.76%) | |
Jun 30, 2016 | 6.530 | 6.640 | 6.420 | 6.580 | 65,542 | -0.01(-0.15%) |
Jun 29, 2016 | 6.570 | 6.610 | 6.500 | 6.590 | 50,628 | -0.07(-1.05%) |
Jun 28, 2016 | 6.670 | 6.690 | 6.550 | 6.660 | 158,823 | +0.11(+1.68%) |
Jun 27, 2016 | 6.490 | 6.590 | 6.330 | 6.550 | 149,867 | -0.30(-4.38%) |
Jun 24, 2016 | 6.860 | 7.000 | 6.810 | 6.850 | 68,482 | -1.29(-15.85%) |
Jun 23, 2016 | 7.920 | 8.140 | 7.850 | 8.140 | 52,636 | +0.50(+6.54%) |
Jun 22, 2016 | 7.720 | 7.755 | 7.640 | 7.640 | 51,999 | +0.01(+0.13%) |
Jun 21, 2016 | 7.560 | 7.680 | 7.560 | 7.630 | 84,788 | +0.09(+1.19%) |
Jun 20, 2016 | 7.500 | 7.570 | 7.490 | 7.540 | 61,539 | +0.17(+2.31%) |
Jun 17, 2016 | 7.325 | 7.410 | 7.270 | 7.370 | 44,597 | +0.31(+4.39%) |
Jun 16, 2016 | 6.900 | 7.120 | 6.810 | 7.060 | 39,810 | -0.08(-1.12%) |
Jun 15, 2016 | 7.140 | 7.232 | 7.140 | 7.140 | 102,525 | -0.02(-0.28%) |
Jun 14, 2016 | 7.290 | 7.290 | 7.110 | 7.160 | 173,590 | -0.14(-1.98%) |
Jun 13, 2016 | 7.280 | 7.430 | 7.260 | 7.305 | 18,783 | -0.25(-3.25%) |
Jun 10, 2016 | 7.670 | 7.670 | 7.530 | 7.550 | 21,377 | -0.45(-5.63%) |
Jun 09, 2016 | 8.050 | 8.050 | 7.960 | 8.000 | 20,962 | -0.31(-3.73%) |
Jun 08, 2016 | 8.370 | 8.370 | 8.240 | 8.310 | 7,160 | -0.10(-1.19%) |
Jun 07, 2016 | 8.425 | 8.470 | 8.400 | 8.410 | 13,312 | +0.05(+0.60%) |
Jun 06, 2016 | 8.270 | 8.360 | 8.270 | 8.360 | 12,589 | +0.00(+0.00%) |
Jun 03, 2016 | 8.340 | 8.380 | 8.290 | 8.360 | 27,227 | -0.06(-0.71%) |
Jun 02, 2016 | 8.440 | 8.440 | 8.380 | 8.420 | 13,569 | -0.06(-0.70%) |