Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 5.800 | 5.800 | 5.600 | 5.710 | 21,480 | -0.04(-0.70%) |
Aug 30, 2016 | 5.480 | 5.970 | 5.480 | 5.750 | 51,390 | +0.41(+7.68%) |
Aug 29, 2016 | 5.240 | 5.460 | 5.110 | 5.340 | 64,893 | +0.09(+1.71%) |
Aug 26, 2016 | 5.360 | 5.390 | 5.180 | 5.250 | 62,806 | -0.13(-2.42%) |
Aug 25, 2016 | 5.480 | 5.525 | 5.310 | 5.380 | 99,691 | -0.12(-2.18%) |
Aug 24, 2016 | 5.699 | 5.699 | 5.490 | 5.500 | 8,518 | -0.11(-1.96%) |
Aug 23, 2016 | 5.780 | 5.780 | 5.480 | 5.610 | 33,371 | -0.07(-1.23%) |
Aug 22, 2016 | 5.610 | 5.770 | 5.470 | 5.680 | 27,445 | +0.07(+1.25%) |
Aug 19, 2016 | 5.676 | 5.676 | 5.370 | 5.610 | 57,728 | +0.14(+2.56%) |
Aug 18, 2016 | 5.680 | 5.680 | 5.370 | 5.470 | 36,085 | -0.07(-1.26%) |
Aug 17, 2016 | 5.840 | 5.850 | 5.430 | 5.540 | 89,547 | -0.34(-5.78%) |
Aug 16, 2016 | 6.200 | 6.200 | 5.800 | 5.880 | 110,896 | -0.27(-4.39%) |
Aug 15, 2016 | 6.410 | 6.445 | 6.138 | 6.150 | 66,323 | -0.34(-5.24%) |
Aug 12, 2016 | 6.090 | 6.490 | 6.090 | 6.490 | 106,908 | +0.39(+6.39%) |
Aug 11, 2016 | 6.130 | 6.160 | 6.057 | 6.100 | 32,907 | +0.00(+0.00%) |
Aug 10, 2016 | 6.250 | 6.310 | 6.060 | 6.100 | 49,326 | -0.15(-2.40%) |
Aug 09, 2016 | 6.270 | 6.450 | 6.200 | 6.250 | 26,500 | +0.00(+0.00%) |
Aug 08, 2016 | 6.450 | 6.540 | 6.250 | 6.250 | 111,238 | -0.07(-1.11%) |
Aug 05, 2016 | 6.380 | 6.470 | 6.250 | 6.320 | 60,436 | +0.06(+0.96%) |
Aug 04, 2016 | 6.550 | 6.550 | 6.210 | 6.260 | 67,670 | -0.29(-4.43%) |
Aug 03, 2016 | 6.240 | 6.550 | 6.170 | 6.550 | 72,416 | +0.19(+2.99%) |
Aug 02, 2016 | 6.250 | 6.400 | 6.130 | 6.360 | 129,437 | -0.13(-2.00%) |
Aug 01, 2016 | 5.190 | 7.000 | 5.000 | 6.490 | 916,191 | -1.36(-17.32%) |
Jul 29, 2016 | 7.441 | 8.000 | 7.350 | 7.850 | 97,947 | +0.54(+7.39%) |
Jul 28, 2016 | 7.330 | 7.440 | 7.210 | 7.310 | 103,194 | +0.06(+0.83%) |
Jul 27, 2016 | 6.720 | 7.333 | 6.720 | 7.250 | 104,754 | +0.46(+6.77%) |
Jul 26, 2016 | 6.750 | 6.860 | 6.700 | 6.790 | 42,397 | -0.04(-0.66%) |
Jul 25, 2016 | 6.770 | 6.900 | 6.710 | 6.835 | 55,351 | +0.13(+2.01%) |
Jul 22, 2016 | 6.290 | 6.890 | 6.290 | 6.700 | 61,493 | +0.32(+5.02%) |
Jul 21, 2016 | 6.300 | 6.530 | 6.260 | 6.380 | 66,150 | +0.04(+0.63%) |
Jul 20, 2016 | 6.310 | 6.577 | 6.280 | 6.340 | 99,749 | -0.05(-0.78%) |
Jul 19, 2016 | 6.510 | 6.820 | 6.350 | 6.390 | 45,145 | -0.11(-1.69%) |
Jul 18, 2016 | 6.710 | 6.897 | 6.490 | 6.500 | 55,118 | -0.29(-4.27%) |
Jul 15, 2016 | 7.100 | 7.100 | 6.780 | 6.790 | 45,817 | -0.19(-2.72%) |
Jul 14, 2016 | 7.240 | 7.320 | 6.960 | 6.980 | 34,680 | -0.34(-4.64%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.290 | 7.320 | 59,612 | -0.14(-1.88%) |
Jul 12, 2016 | 6.840 | 7.650 | 6.830 | 7.460 | 101,626 | +0.66(+9.71%) |
Jul 11, 2016 | 6.890 | 6.910 | 6.730 | 6.800 | 29,115 | +0.04(+0.59%) |
Jul 08, 2016 | 6.820 | 6.880 | 6.592 | 6.760 | 19,402 | +0.03(+0.45%) |
Jul 07, 2016 | 6.420 | 6.820 | 6.350 | 6.730 | 37,466 | +0.47(+7.51%) |
Jul 05, 2016 | 6.400 | 6.510 | 6.205 | 6.260 | 15,449 | -0.09(-1.42%) |
Jul 01, 2016 | 5.930 | 6.350 | 6.350 | 6.350 | 23,700 | +0.40(+6.72%) |
Jun 30, 2016 | 6.010 | 6.164 | 5.910 | 5.950 | 50,512 | -0.12(-1.98%) |
Jun 29, 2016 | 6.330 | 6.380 | 6.020 | 6.070 | 49,807 | -0.24(-3.80%) |
Jun 28, 2016 | 6.590 | 6.590 | 6.300 | 6.310 | 52,239 | -0.17(-2.62%) |
Jun 27, 2016 | 6.920 | 6.920 | 6.380 | 6.480 | 44,499 | -0.45(-6.49%) |
Jun 24, 2016 | 6.950 | 7.030 | 6.860 | 6.930 | 7,050 | -0.17(-2.39%) |
Jun 23, 2016 | 7.100 | 7.158 | 7.000 | 7.100 | 36,900 | +0.04(+0.57%) |
Jun 22, 2016 | 7.000 | 7.140 | 6.920 | 7.060 | 15,136 | +0.06(+0.86%) |
Jun 21, 2016 | 7.030 | 7.053 | 6.890 | 7.000 | 24,435 | -0.02(-0.28%) |
Jun 20, 2016 | 7.120 | 7.120 | 6.870 | 7.020 | 26,789 | +0.05(+0.72%) |
Jun 17, 2016 | 7.130 | 7.167 | 6.930 | 6.970 | 11,029 | -0.07(-0.99%) |
Jun 16, 2016 | 6.900 | 7.322 | 6.720 | 7.040 | 29,521 | +0.13(+1.88%) |
Jun 15, 2016 | 6.910 | 7.000 | 6.850 | 6.910 | 9,707 | +0.07(+1.02%) |
Jun 14, 2016 | 7.120 | 7.290 | 6.760 | 6.840 | 22,802 | -0.28(-3.93%) |
Jun 13, 2016 | 7.200 | 7.360 | 7.090 | 7.120 | 13,040 | -0.12(-1.66%) |
Jun 10, 2016 | 7.450 | 7.570 | 7.120 | 7.240 | 22,060 | -0.21(-2.82%) |
Jun 09, 2016 | 7.380 | 7.550 | 7.350 | 7.450 | 6,131 | +0.00(+0.00%) |
Jun 08, 2016 | 7.660 | 7.660 | 7.340 | 7.450 | 30,459 | -0.11(-1.46%) |
Jun 07, 2016 | 7.450 | 7.630 | 7.300 | 7.560 | 32,040 | +0.13(+1.75%) |
Jun 06, 2016 | 7.260 | 7.560 | 7.260 | 7.430 | 17,705 | -0.05(-0.67%) |
Jun 03, 2016 | 7.670 | 7.670 | 7.390 | 7.480 | 28,905 | -0.12(-1.58%) |
Jun 02, 2016 | 7.650 | 7.800 | 7.600 | 7.600 | 10,688 | -0.23(-2.94%) |