Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.141 | 6.171 | 5.933 | 5.956 | 2,881,639 | -0.18(-2.93%) |
Aug 30, 2016 | 6.356 | 6.397 | 6.066 | 6.136 | 3,968,891 | +0.28(+4.76%) |
Aug 29, 2016 | 5.834 | 5.927 | 5.811 | 5.857 | 2,294,070 | +0.02(+0.30%) |
Aug 26, 2016 | 5.967 | 6.008 | 5.805 | 5.840 | 4,149,987 | -0.13(-2.14%) |
Aug 25, 2016 | 6.083 | 6.124 | 5.927 | 5.967 | 3,279,884 | -0.16(-2.56%) |
Aug 24, 2016 | 6.287 | 6.321 | 6.095 | 6.124 | 3,233,690 | -0.13(-2.04%) |
Aug 23, 2016 | 6.229 | 6.321 | 6.194 | 6.252 | 2,742,863 | +0.08(+1.32%) |
Aug 22, 2016 | 6.298 | 6.298 | 6.153 | 6.171 | 3,929,549 | -0.15(-2.39%) |
Aug 19, 2016 | 6.443 | 6.449 | 6.310 | 6.321 | 3,788,298 | -0.14(-2.16%) |
Aug 18, 2016 | 6.507 | 6.693 | 6.420 | 6.461 | 3,732,254 | +0.03(+0.54%) |
Aug 17, 2016 | 6.664 | 6.676 | 6.327 | 6.426 | 6,687,111 | -0.24(-3.66%) |
Aug 16, 2016 | 6.855 | 6.925 | 6.641 | 6.670 | 3,606,099 | -0.20(-2.96%) |
Aug 15, 2016 | 6.989 | 7.065 | 6.844 | 6.873 | 3,132,996 | -0.07(-1.00%) |
Aug 12, 2016 | 7.073 | 7.085 | 6.931 | 6.943 | 2,302,826 | -0.09(-1.21%) |
Aug 11, 2016 | 7.045 | 7.085 | 6.971 | 7.028 | 1,931,951 | -0.02(-0.32%) |
Aug 10, 2016 | 7.011 | 7.079 | 6.982 | 7.051 | 1,194,775 | +0.05(+0.73%) |
Aug 09, 2016 | 7.107 | 7.107 | 6.971 | 6.999 | 1,784,140 | -0.09(-1.28%) |
Aug 08, 2016 | 7.107 | 7.116 | 6.869 | 7.090 | 4,327,888 | +0.24(+3.57%) |
Aug 05, 2016 | 6.835 | 6.891 | 6.783 | 6.846 | 2,013,591 | +0.02(+0.25%) |
Aug 04, 2016 | 6.823 | 6.971 | 6.823 | 6.829 | 1,944,957 | -0.03(-0.41%) |
Aug 03, 2016 | 6.709 | 6.863 | 6.681 | 6.857 | 2,247,690 | +0.13(+1.86%) |
Aug 02, 2016 | 6.914 | 6.994 | 6.601 | 6.732 | 4,248,331 | -0.20(-2.95%) |
Aug 01, 2016 | 6.999 | 7.068 | 6.857 | 6.937 | 2,926,910 | -0.06(-0.81%) |
Jul 29, 2016 | 6.937 | 7.042 | 6.726 | 6.994 | 3,299,072 | +0.06(+0.90%) |
Jul 28, 2016 | 7.068 | 7.125 | 6.641 | 6.931 | 7,661,546 | -0.34(-4.62%) |
Jul 27, 2016 | 7.449 | 7.466 | 7.255 | 7.267 | 3,805,449 | -0.19(-2.52%) |
Jul 26, 2016 | 7.397 | 7.591 | 7.397 | 7.454 | 2,085,776 | +0.03(+0.46%) |
Jul 25, 2016 | 7.562 | 7.591 | 7.397 | 7.420 | 2,775,564 | -0.18(-2.39%) |
Jul 22, 2016 | 7.591 | 7.631 | 7.475 | 7.602 | 2,553,229 | +0.01(+0.15%) |
Jul 21, 2016 | 7.716 | 7.750 | 7.579 | 7.591 | 2,248,469 | -0.10(-1.33%) |
Jul 20, 2016 | 7.739 | 7.767 | 7.653 | 7.693 | 1,766,330 | -0.02(-0.22%) |
Jul 19, 2016 | 7.949 | 7.960 | 7.676 | 7.710 | 2,213,307 | -0.24(-3.00%) |
Jul 18, 2016 | 7.864 | 8.000 | 7.852 | 7.949 | 1,332,994 | +0.10(+1.30%) |
Jul 15, 2016 | 7.841 | 7.875 | 7.756 | 7.847 | 1,519,441 | +0.03(+0.44%) |
Jul 14, 2016 | 7.909 | 7.949 | 7.795 | 7.813 | 1,741,562 | -0.06(-0.79%) |
Jul 13, 2016 | 8.074 | 8.154 | 7.824 | 7.875 | 2,159,906 | -0.18(-2.26%) |
Jul 12, 2016 | 7.960 | 8.193 | 7.943 | 8.057 | 2,097,266 | +0.14(+1.80%) |
Jul 11, 2016 | 7.642 | 7.943 | 7.642 | 7.915 | 2,454,742 | +0.32(+4.27%) |
Jul 08, 2016 | 7.540 | 7.704 | 7.426 | 7.591 | 2,433,462 | +0.16(+2.22%) |
Jul 07, 2016 | 7.761 | 7.773 | 7.392 | 7.426 | 4,659,165 | -0.34(-4.32%) |
Jul 06, 2016 | 7.847 | 7.852 | 7.682 | 7.761 | 2,698,643 | -0.12(-1.52%) |
Jul 05, 2016 | 8.000 | 8.108 | 7.818 | 7.881 | 1,741,864 | -0.20(-2.46%) |
Jul 01, 2016 | 7.903 | 8.080 | 8.080 | 8.080 | 1,620,833 | +0.18(+2.30%) |
Jun 30, 2016 | 7.903 | 7.960 | 7.704 | 7.898 | 2,539,080 | -0.05(-0.57%) |
Jun 29, 2016 | 8.102 | 8.120 | 7.909 | 7.943 | 2,450,882 | -0.05(-0.64%) |
Jun 28, 2016 | 7.994 | 8.080 | 7.909 | 7.994 | 1,767,077 | +0.16(+2.03%) |
Jun 27, 2016 | 8.102 | 8.131 | 7.818 | 7.835 | 3,564,104 | -0.38(-4.57%) |
Jun 24, 2016 | 8.046 | 8.427 | 7.938 | 8.211 | 3,324,125 | -0.09(-1.03%) |
Jun 23, 2016 | 8.176 | 8.296 | 8.131 | 8.296 | 1,616,241 | +0.19(+2.39%) |
Jun 22, 2016 | 8.216 | 8.302 | 8.102 | 8.102 | 1,739,333 | -0.12(-1.45%) |
Jun 21, 2016 | 8.307 | 8.438 | 8.211 | 8.222 | 2,027,833 | -0.03(-0.34%) |
Jun 20, 2016 | 8.279 | 8.373 | 8.148 | 8.250 | 1,647,681 | +0.11(+1.33%) |
Jun 17, 2016 | 8.319 | 8.387 | 8.108 | 8.142 | 2,455,437 | -0.14(-1.72%) |
Jun 16, 2016 | 8.245 | 8.321 | 8.102 | 8.284 | 2,727,415 | +0.01(+0.07%) |
Jun 15, 2016 | 8.336 | 8.347 | 8.154 | 8.279 | 2,524,649 | -0.07(-0.82%) |
Jun 14, 2016 | 8.728 | 8.813 | 8.315 | 8.347 | 3,202,837 | -0.39(-4.49%) |
Jun 13, 2016 | 8.927 | 9.041 | 8.671 | 8.739 | 2,293,478 | -0.25(-2.78%) |
Jun 10, 2016 | 9.058 | 9.132 | 8.955 | 8.990 | 1,592,503 | -0.11(-1.19%) |
Jun 09, 2016 | 8.904 | 9.137 | 8.836 | 9.098 | 3,173,456 | +0.18(+1.98%) |
Jun 08, 2016 | 8.739 | 8.968 | 8.700 | 8.921 | 2,653,854 | +0.17(+1.95%) |
Jun 07, 2016 | 8.614 | 8.768 | 8.535 | 8.751 | 2,847,244 | +0.15(+1.72%) |
Jun 06, 2016 | 8.540 | 8.660 | 8.523 | 8.603 | 1,569,253 | +0.06(+0.73%) |
Jun 03, 2016 | 8.523 | 8.637 | 8.512 | 8.540 | 1,130,415 | +0.02(+0.27%) |
Jun 02, 2016 | 8.671 | 8.671 | 8.438 | 8.518 | 1,979,449 | -0.15(-1.77%) |