Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.397 | 6.526 | 6.296 | 6.384 | 2,663,750 | -0.01(-0.21%) |
Aug 30, 2016 | 6.200 | 6.417 | 6.183 | 6.397 | 2,016,710 | +0.21(+3.32%) |
Aug 29, 2016 | 6.073 | 6.285 | 6.073 | 6.191 | 2,473,407 | +0.14(+2.24%) |
Aug 26, 2016 | 5.911 | 6.143 | 5.907 | 6.056 | 2,671,786 | +0.18(+3.13%) |
Aug 25, 2016 | 5.793 | 5.920 | 5.697 | 5.872 | 2,922,436 | +0.10(+1.74%) |
Aug 24, 2016 | 5.789 | 5.898 | 5.749 | 5.771 | 1,435,047 | -0.04(-0.60%) |
Aug 23, 2016 | 5.771 | 5.863 | 5.728 | 5.806 | 2,071,099 | +0.04(+0.61%) |
Aug 22, 2016 | 6.016 | 6.043 | 5.693 | 5.771 | 3,151,694 | -0.32(-5.18%) |
Aug 19, 2016 | 6.161 | 6.178 | 5.999 | 6.086 | 1,946,377 | -0.11(-1.77%) |
Aug 18, 2016 | 6.261 | 6.277 | 6.143 | 6.196 | 2,579,198 | -0.06(-0.98%) |
Aug 17, 2016 | 6.344 | 6.384 | 6.165 | 6.257 | 1,820,200 | -0.05(-0.83%) |
Aug 16, 2016 | 6.323 | 6.414 | 6.226 | 6.309 | 2,422,558 | -0.04(-0.55%) |
Aug 15, 2016 | 6.546 | 6.651 | 6.270 | 6.344 | 2,980,180 | -0.19(-2.88%) |
Aug 12, 2016 | 6.174 | 6.559 | 6.121 | 6.533 | 4,412,560 | +0.53(+8.82%) |
Aug 11, 2016 | 5.898 | 6.043 | 5.863 | 6.003 | 1,743,356 | +0.14(+2.39%) |
Aug 10, 2016 | 5.994 | 6.209 | 5.837 | 5.863 | 2,703,695 | -0.11(-1.83%) |
Aug 09, 2016 | 6.187 | 6.226 | 5.916 | 5.973 | 1,626,382 | -0.18(-2.99%) |
Aug 08, 2016 | 6.134 | 6.301 | 6.134 | 6.156 | 2,221,763 | +0.03(+0.50%) |
Aug 05, 2016 | 6.126 | 6.209 | 6.073 | 6.126 | 2,157,311 | +0.04(+0.72%) |
Aug 04, 2016 | 6.148 | 6.344 | 6.069 | 6.082 | 2,992,012 | -0.15(-2.46%) |
Aug 03, 2016 | 5.829 | 6.277 | 5.800 | 6.235 | 4,670,084 | +0.42(+7.19%) |
Aug 02, 2016 | 5.791 | 5.973 | 5.743 | 5.817 | 3,462,304 | +0.05(+0.81%) |
Aug 01, 2016 | 6.256 | 6.256 | 5.664 | 5.770 | 5,772,156 | -0.49(-7.77%) |
Jul 29, 2016 | 6.020 | 6.260 | 5.732 | 6.256 | 4,107,934 | +0.24(+3.93%) |
Jul 28, 2016 | 6.125 | 6.463 | 6.015 | 6.020 | 3,122,345 | +0.06(+1.06%) |
Jul 27, 2016 | 6.083 | 6.269 | 5.897 | 5.956 | 2,506,942 | -0.07(-1.19%) |
Jul 26, 2016 | 5.770 | 6.053 | 5.749 | 6.028 | 1,939,184 | +0.24(+4.09%) |
Jul 25, 2016 | 5.880 | 5.935 | 5.698 | 5.791 | 1,919,128 | -0.11(-1.93%) |
Jul 22, 2016 | 5.897 | 5.920 | 5.787 | 5.905 | 1,312,138 | +0.01(+0.22%) |
Jul 21, 2016 | 6.045 | 6.091 | 5.880 | 5.893 | 2,085,655 | -0.14(-2.31%) |
Jul 20, 2016 | 5.986 | 6.117 | 5.863 | 6.032 | 1,790,920 | +0.04(+0.63%) |
Jul 19, 2016 | 5.998 | 6.036 | 5.918 | 5.994 | 1,068,377 | +0.00(+0.07%) |
Jul 18, 2016 | 5.914 | 6.074 | 5.769 | 5.990 | 1,920,363 | +0.04(+0.71%) |
Jul 15, 2016 | 6.003 | 6.062 | 5.859 | 5.948 | 1,962,000 | -0.01(-0.14%) |
Jul 14, 2016 | 6.096 | 6.142 | 5.943 | 5.956 | 1,988,588 | -0.09(-1.54%) |
Jul 13, 2016 | 6.189 | 6.265 | 6.003 | 6.049 | 2,034,044 | -0.14(-2.25%) |
Jul 12, 2016 | 6.222 | 6.383 | 6.155 | 6.189 | 2,982,590 | +0.10(+1.60%) |
Jul 11, 2016 | 6.222 | 6.328 | 6.020 | 6.091 | 2,978,504 | -0.03(-0.55%) |
Jul 08, 2016 | 6.155 | 6.269 | 6.121 | 6.125 | 3,213,403 | +0.00(+0.07%) |
Jul 07, 2016 | 6.552 | 6.744 | 6.121 | 6.121 | 3,001,288 | -0.35(-5.42%) |
Jul 06, 2016 | 6.573 | 6.573 | 6.201 | 6.472 | 6,213,064 | -0.12(-1.86%) |
Jul 05, 2016 | 6.632 | 6.658 | 6.294 | 6.594 | 3,437,256 | -0.11(-1.58%) |
Jul 01, 2016 | 6.531 | 6.700 | 6.700 | 6.700 | 1,851,350 | +0.15(+2.26%) |
Jun 30, 2016 | 6.658 | 6.692 | 6.286 | 6.552 | 2,614,979 | -0.12(-1.77%) |
Jun 29, 2016 | 6.725 | 6.865 | 6.628 | 6.670 | 2,908,247 | -0.03(-0.44%) |
Jun 28, 2016 | 6.725 | 6.810 | 6.561 | 6.700 | 2,637,970 | +0.08(+1.21%) |
Jun 27, 2016 | 7.021 | 7.042 | 6.463 | 6.620 | 3,275,392 | -0.50(-7.06%) |
Jun 24, 2016 | 7.127 | 7.262 | 7.047 | 7.123 | 4,552,706 | -0.27(-3.66%) |
Jun 23, 2016 | 7.351 | 7.520 | 7.275 | 7.393 | 1,404,982 | +0.17(+2.40%) |
Jun 22, 2016 | 7.381 | 7.524 | 7.195 | 7.220 | 1,165,395 | -0.11(-1.44%) |
Jun 21, 2016 | 7.195 | 7.368 | 6.971 | 7.326 | 2,728,326 | +0.14(+1.88%) |
Jun 20, 2016 | 7.453 | 7.465 | 7.174 | 7.190 | 1,919,038 | -0.10(-1.39%) |
Jun 17, 2016 | 7.537 | 7.702 | 7.237 | 7.292 | 2,164,317 | -0.19(-2.54%) |
Jun 16, 2016 | 7.524 | 7.524 | 7.360 | 7.482 | 1,079,422 | -0.11(-1.39%) |
Jun 15, 2016 | 7.478 | 7.863 | 7.410 | 7.588 | 1,440,199 | -0.01(-0.17%) |
Jun 14, 2016 | 7.651 | 7.774 | 7.431 | 7.600 | 2,629,780 | -0.06(-0.83%) |
Jun 13, 2016 | 8.027 | 8.070 | 7.609 | 7.664 | 1,342,477 | -0.41(-5.13%) |
Jun 10, 2016 | 8.104 | 8.192 | 7.829 | 8.078 | 1,326,622 | -0.17(-2.05%) |
Jun 09, 2016 | 8.416 | 8.416 | 8.222 | 8.247 | 1,048,579 | -0.29(-3.37%) |
Jun 08, 2016 | 8.725 | 8.755 | 8.391 | 8.535 | 1,165,253 | -0.10(-1.17%) |
Jun 07, 2016 | 8.535 | 8.742 | 8.535 | 8.636 | 1,617,478 | +0.13(+1.54%) |
Jun 06, 2016 | 8.581 | 8.611 | 8.382 | 8.505 | 901,223 | -0.07(-0.79%) |
Jun 03, 2016 | 8.974 | 9.004 | 8.539 | 8.573 | 1,165,227 | -0.38(-4.25%) |
Jun 02, 2016 | 8.687 | 9.033 | 8.607 | 8.953 | 1,316,670 | +0.19(+2.22%) |