Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.181 | 7.212 | 7.109 | 7.196 | 8,933,565 | +0.15(+2.13%) |
Aug 30, 2016 | 7.015 | 7.054 | 6.983 | 7.046 | 7,125,109 | +0.17(+2.53%) |
Aug 29, 2016 | 6.817 | 6.904 | 6.778 | 6.872 | 5,165,411 | +0.03(+0.46%) |
Aug 26, 2016 | 6.912 | 6.975 | 6.793 | 6.841 | 8,601,856 | -0.01(-0.12%) |
Aug 25, 2016 | 6.872 | 6.900 | 6.801 | 6.849 | 5,169,273 | -0.08(-1.14%) |
Aug 24, 2016 | 7.007 | 7.030 | 6.904 | 6.928 | 8,465,287 | +0.07(+1.04%) |
Aug 23, 2016 | 6.872 | 6.928 | 6.837 | 6.857 | 6,609,297 | +0.16(+2.36%) |
Aug 22, 2016 | 6.651 | 6.714 | 6.628 | 6.699 | 4,485,250 | +0.03(+0.47%) |
Aug 19, 2016 | 6.635 | 6.699 | 6.604 | 6.667 | 3,497,277 | -0.06(-0.82%) |
Aug 18, 2016 | 6.691 | 6.738 | 6.659 | 6.722 | 3,366,501 | +0.06(+0.83%) |
Aug 17, 2016 | 6.612 | 6.691 | 6.588 | 6.667 | 5,096,768 | -0.03(-0.47%) |
Aug 16, 2016 | 6.714 | 6.738 | 6.683 | 6.699 | 5,028,141 | +0.00(+0.00%) |
Aug 15, 2016 | 6.714 | 6.746 | 6.667 | 6.699 | 5,143,919 | +0.01(+0.12%) |
Aug 12, 2016 | 6.778 | 6.778 | 6.659 | 6.691 | 5,109,695 | -0.03(-0.47%) |
Aug 11, 2016 | 6.707 | 6.746 | 6.683 | 6.722 | 4,606,290 | +0.03(+0.47%) |
Aug 10, 2016 | 6.778 | 6.786 | 6.667 | 6.691 | 7,452,728 | +0.03(+0.51%) |
Aug 09, 2016 | 6.618 | 6.726 | 6.618 | 6.657 | 7,407,557 | +0.10(+1.56%) |
Aug 08, 2016 | 6.508 | 6.578 | 6.476 | 6.555 | 10,653,839 | +0.20(+3.21%) |
Aug 05, 2016 | 6.280 | 6.359 | 6.272 | 6.351 | 6,257,923 | +0.10(+1.63%) |
Aug 04, 2016 | 6.257 | 6.312 | 6.217 | 6.249 | 7,163,280 | -0.07(-1.12%) |
Aug 03, 2016 | 6.249 | 6.327 | 6.233 | 6.319 | 7,987,786 | +0.16(+2.68%) |
Aug 02, 2016 | 6.225 | 6.249 | 6.123 | 6.155 | 11,441,105 | -0.12(-1.88%) |
Aug 01, 2016 | 6.327 | 6.406 | 6.257 | 6.272 | 11,153,974 | -0.20(-3.03%) |
Jul 29, 2016 | 6.618 | 6.633 | 6.445 | 6.469 | 19,303,992 | +0.31(+5.10%) |
Jul 28, 2016 | 6.178 | 6.194 | 6.115 | 6.155 | 7,776,775 | -0.09(-1.51%) |
Jul 27, 2016 | 6.257 | 6.312 | 6.202 | 6.249 | 10,246,772 | +0.03(+0.51%) |
Jul 26, 2016 | 6.217 | 6.257 | 6.178 | 6.217 | 10,869,572 | -0.05(-0.75%) |
Jul 25, 2016 | 6.272 | 6.304 | 6.233 | 6.264 | 5,804,702 | -0.03(-0.50%) |
Jul 22, 2016 | 6.351 | 6.351 | 6.280 | 6.296 | 5,344,909 | -0.03(-0.50%) |
Jul 21, 2016 | 6.351 | 6.429 | 6.319 | 6.327 | 8,732,229 | +0.02(+0.25%) |
Jul 20, 2016 | 6.296 | 6.327 | 6.264 | 6.312 | 7,213,832 | +0.09(+1.39%) |
Jul 19, 2016 | 6.225 | 6.288 | 6.202 | 6.225 | 10,279,222 | -0.13(-2.10%) |
Jul 18, 2016 | 6.288 | 6.398 | 6.261 | 6.359 | 10,026,855 | +0.08(+1.25%) |
Jul 15, 2016 | 6.327 | 6.327 | 6.225 | 6.280 | 8,290,328 | -0.02(-0.25%) |
Jul 14, 2016 | 6.304 | 6.343 | 6.209 | 6.296 | 26,303,390 | +0.19(+3.08%) |
Jul 13, 2016 | 6.178 | 6.217 | 6.052 | 6.107 | 23,848,054 | -0.13(-2.14%) |
Jul 12, 2016 | 6.335 | 6.351 | 6.209 | 6.241 | 39,384,500 | +0.22(+3.65%) |
Jul 11, 2016 | 5.990 | 6.045 | 5.927 | 6.021 | 17,510,080 | +0.27(+4.78%) |
Jul 08, 2016 | 5.825 | 5.542 | 5.542 | 5.746 | 14,881,011 | +0.20(+3.68%) |
Jul 07, 2016 | 5.652 | 5.699 | 5.495 | 5.542 | 16,380,429 | -0.02(-0.28%) |
Jul 06, 2016 | 5.519 | 5.558 | 5.377 | 5.558 | 31,075,502 | -0.10(-1.80%) |
Jul 05, 2016 | 5.762 | 5.786 | 5.613 | 5.660 | 21,578,406 | -0.30(-5.01%) |
Jul 01, 2016 | 5.974 | 5.958 | 5.958 | 5.958 | 16,339,426 | -0.01(-0.13%) |
Jun 30, 2016 | 5.872 | 6.021 | 5.809 | 5.966 | 28,487,012 | +0.00(+0.00%) |
Jun 29, 2016 | 5.817 | 6.021 | 5.766 | 5.966 | 41,095,984 | +0.24(+4.11%) |
Jun 28, 2016 | 5.707 | 5.801 | 5.597 | 5.731 | 80,620,032 | +0.21(+3.84%) |
Jun 27, 2016 | 5.534 | 5.644 | 5.307 | 5.519 | 191,109,440 | -1.46(-20.92%) |
Jun 24, 2016 | 8.776 | 7.212 | 6.382 | 6.979 | 95,396,984 | -1.80(-20.48%) |
Jun 23, 2016 | 8.682 | 8.784 | 8.576 | 8.776 | 9,222,611 | +0.37(+4.39%) |
Jun 22, 2016 | 8.384 | 8.549 | 8.376 | 8.408 | 9,081,958 | +0.07(+0.85%) |
Jun 21, 2016 | 8.266 | 8.408 | 8.188 | 8.337 | 9,529,112 | +0.27(+3.41%) |
Jun 20, 2016 | 8.156 | 8.188 | 8.054 | 8.062 | 10,787,501 | +0.51(+6.76%) |
Jun 17, 2016 | 7.434 | 7.568 | 7.387 | 7.552 | 10,431,348 | +0.39(+5.48%) |
Jun 16, 2016 | 6.994 | 7.175 | 6.892 | 7.159 | 6,715,419 | +0.01(+0.11%) |
Jun 15, 2016 | 7.230 | 7.293 | 7.151 | 7.151 | 6,633,413 | +0.05(+0.66%) |
Jun 14, 2016 | 7.175 | 7.254 | 7.049 | 7.104 | 9,859,789 | -0.22(-3.00%) |
Jun 13, 2016 | 7.340 | 7.458 | 7.308 | 7.324 | 7,278,235 | -0.18(-2.41%) |
Jun 10, 2016 | 7.701 | 7.725 | 7.497 | 7.505 | 8,474,903 | -0.50(-6.27%) |
Jun 09, 2016 | 8.054 | 8.054 | 7.976 | 8.007 | 4,584,401 | -0.13(-1.64%) |
Jun 08, 2016 | 8.203 | 8.227 | 8.101 | 8.141 | 5,439,551 | -0.09(-1.05%) |
Jun 07, 2016 | 8.274 | 8.364 | 8.227 | 8.227 | 3,343,187 | +0.02(+0.29%) |
Jun 06, 2016 | 8.172 | 8.235 | 8.141 | 8.203 | 6,777,756 | -0.05(-0.57%) |
Jun 03, 2016 | 8.274 | 8.294 | 8.117 | 8.251 | 3,955,131 | -0.03(-0.38%) |
Jun 02, 2016 | 8.211 | 8.305 | 8.202 | 8.282 | 3,893,034 | +0.05(+0.67%) |