Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.126 | 7.232 | 7.016 | 7.028 | 192,315 | -0.16(-2.27%) |
Aug 30, 2016 | 7.204 | 7.277 | 7.126 | 7.192 | 319,990 | +0.02(+0.29%) |
Aug 29, 2016 | 7.179 | 7.237 | 7.085 | 7.171 | 180,597 | +0.03(+0.40%) |
Aug 26, 2016 | 7.003 | 7.257 | 7.003 | 7.142 | 220,583 | +0.10(+1.45%) |
Aug 25, 2016 | 6.975 | 7.147 | 6.942 | 7.040 | 226,113 | +0.04(+0.58%) |
Aug 24, 2016 | 7.089 | 7.212 | 6.983 | 6.999 | 274,283 | -0.07(-0.98%) |
Aug 23, 2016 | 6.909 | 7.220 | 6.811 | 7.069 | 440,863 | +0.21(+3.04%) |
Aug 22, 2016 | 7.073 | 7.085 | 6.860 | 6.860 | 330,072 | -0.24(-3.40%) |
Aug 19, 2016 | 7.237 | 7.269 | 7.102 | 7.102 | 358,949 | -0.04(-0.63%) |
Aug 18, 2016 | 7.093 | 7.212 | 7.069 | 7.147 | 441,680 | +0.08(+1.10%) |
Aug 17, 2016 | 7.053 | 7.163 | 6.950 | 7.069 | 469,864 | +0.14(+2.07%) |
Aug 16, 2016 | 6.950 | 7.044 | 6.889 | 6.926 | 201,930 | +0.05(+0.77%) |
Aug 15, 2016 | 7.093 | 7.110 | 6.848 | 6.873 | 348,082 | -0.09(-1.23%) |
Aug 12, 2016 | 6.803 | 6.987 | 6.764 | 6.959 | 390,076 | +0.16(+2.41%) |
Aug 11, 2016 | 6.529 | 6.938 | 6.529 | 6.795 | 445,415 | +0.24(+3.62%) |
Aug 10, 2016 | 6.685 | 6.746 | 6.435 | 6.558 | 349,532 | -0.13(-1.96%) |
Aug 09, 2016 | 6.856 | 6.860 | 6.660 | 6.689 | 337,625 | -0.17(-2.50%) |
Aug 08, 2016 | 6.824 | 6.950 | 6.746 | 6.860 | 347,884 | +0.20(+3.01%) |
Aug 05, 2016 | 6.472 | 6.675 | 6.419 | 6.660 | 343,063 | +0.19(+2.97%) |
Aug 04, 2016 | 6.558 | 6.721 | 6.464 | 6.468 | 307,751 | -0.09(-1.37%) |
Aug 03, 2016 | 6.533 | 6.705 | 6.444 | 6.558 | 416,871 | +0.06(+0.88%) |
Aug 02, 2016 | 6.472 | 6.631 | 6.362 | 6.501 | 456,744 | +0.04(+0.63%) |
Aug 01, 2016 | 6.595 | 6.689 | 6.411 | 6.460 | 406,640 | -0.27(-4.07%) |
Jul 29, 2016 | 6.619 | 6.824 | 6.480 | 6.734 | 247,273 | +0.06(+0.86%) |
Jul 28, 2016 | 6.439 | 6.721 | 6.351 | 6.676 | 320,218 | +0.20(+3.16%) |
Jul 27, 2016 | 6.599 | 6.685 | 6.394 | 6.472 | 385,054 | -0.07(-1.06%) |
Jul 26, 2016 | 6.591 | 6.681 | 6.521 | 6.541 | 283,201 | -0.09(-1.30%) |
Jul 25, 2016 | 6.897 | 6.905 | 6.582 | 6.627 | 412,346 | -0.27(-3.86%) |
Jul 22, 2016 | 6.934 | 6.983 | 6.787 | 6.893 | 381,226 | -0.02(-0.30%) |
Jul 21, 2016 | 6.852 | 7.053 | 6.803 | 6.914 | 408,467 | -0.00(-0.06%) |
Jul 20, 2016 | 6.971 | 6.971 | 6.770 | 6.918 | 330,158 | +0.07(+0.95%) |
Jul 19, 2016 | 7.339 | 7.339 | 6.824 | 6.852 | 579,809 | -0.50(-6.84%) |
Jul 18, 2016 | 6.934 | 7.416 | 6.925 | 7.355 | 1,146,307 | +0.45(+6.45%) |
Jul 15, 2016 | 7.044 | 7.237 | 6.828 | 6.909 | 298,246 | -0.13(-1.86%) |
Jul 14, 2016 | 7.098 | 7.273 | 7.024 | 7.040 | 271,355 | -0.06(-0.81%) |
Jul 13, 2016 | 7.077 | 7.286 | 6.828 | 7.098 | 790,273 | +0.03(+0.43%) |
Jul 12, 2016 | 7.216 | 7.401 | 7.012 | 7.067 | 1,852,005 | +0.05(+0.67%) |
Jul 11, 2016 | 7.275 | 7.429 | 6.921 | 7.020 | 1,292,331 | -0.20(-2.83%) |
Jul 08, 2016 | 6.945 | 7.456 | 6.839 | 7.224 | 799,995 | +0.39(+5.64%) |
Jul 07, 2016 | 7.350 | 7.558 | 6.630 | 6.839 | 1,220,167 | -0.03(-0.40%) |
Jul 06, 2016 | 6.670 | 6.878 | 6.603 | 6.866 | 323,815 | +0.11(+1.57%) |
Jul 05, 2016 | 7.079 | 7.145 | 6.394 | 6.760 | 971,635 | -0.40(-5.55%) |
Jul 01, 2016 | 7.283 | 7.157 | 7.157 | 7.157 | 328,537 | -0.11(-1.52%) |
Jun 30, 2016 | 6.886 | 7.374 | 6.807 | 7.267 | 702,977 | +0.32(+4.58%) |
Jun 29, 2016 | 6.882 | 7.267 | 6.705 | 6.949 | 938,181 | +0.15(+2.14%) |
Jun 28, 2016 | 6.135 | 6.862 | 6.084 | 6.803 | 986,061 | +0.80(+13.29%) |
Jun 27, 2016 | 6.430 | 6.445 | 5.962 | 6.005 | 694,649 | -0.37(-5.86%) |
Jun 24, 2016 | 5.891 | 6.449 | 5.781 | 6.379 | 678,499 | +0.15(+2.40%) |
Jun 23, 2016 | 6.280 | 6.477 | 6.198 | 6.229 | 475,385 | -0.02(-0.25%) |
Jun 22, 2016 | 6.383 | 6.383 | 6.190 | 6.245 | 273,164 | -0.09(-1.43%) |
Jun 21, 2016 | 6.084 | 6.386 | 5.931 | 6.335 | 519,209 | +0.21(+3.47%) |
Jun 20, 2016 | 6.343 | 6.343 | 6.119 | 6.123 | 492,585 | -0.11(-1.83%) |
Jun 17, 2016 | 6.001 | 6.292 | 5.981 | 6.237 | 714,008 | +0.38(+6.51%) |
Jun 16, 2016 | 5.742 | 5.887 | 5.602 | 5.856 | 508,076 | +0.03(+0.47%) |
Jun 15, 2016 | 5.734 | 5.970 | 5.679 | 5.828 | 459,004 | +0.02(+0.34%) |
Jun 14, 2016 | 5.690 | 5.895 | 5.675 | 5.808 | 366,202 | +0.05(+0.82%) |
Jun 13, 2016 | 5.702 | 5.907 | 5.683 | 5.761 | 380,656 | -0.02(-0.34%) |
Jun 10, 2016 | 5.899 | 6.009 | 5.718 | 5.781 | 612,128 | -0.28(-4.67%) |
Jun 09, 2016 | 5.938 | 6.095 | 5.848 | 6.064 | 507,074 | -0.06(-0.90%) |
Jun 08, 2016 | 6.410 | 6.453 | 6.043 | 6.119 | 1,036,616 | -0.15(-2.38%) |
Jun 07, 2016 | 6.257 | 6.422 | 6.166 | 6.269 | 551,247 | +0.06(+0.95%) |
Jun 06, 2016 | 5.883 | 6.284 | 5.848 | 6.210 | 1,253,718 | +0.41(+7.05%) |
Jun 03, 2016 | 5.899 | 5.993 | 5.708 | 5.801 | 628,539 | -0.10(-1.67%) |
Jun 02, 2016 | 5.443 | 5.899 | 5.337 | 5.899 | 1,018,139 | +0.43(+7.84%) |