Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.123 | 6.152 | 5.915 | 5.938 | 2,890,257 | -0.18(-2.93%) |
Aug 30, 2016 | 6.337 | 6.378 | 6.048 | 6.117 | 3,980,760 | +0.28(+4.76%) |
Aug 29, 2016 | 5.816 | 5.909 | 5.793 | 5.840 | 2,300,931 | +0.02(+0.30%) |
Aug 26, 2016 | 5.950 | 5.990 | 5.788 | 5.822 | 4,162,397 | -0.13(-2.14%) |
Aug 25, 2016 | 6.065 | 6.106 | 5.909 | 5.950 | 3,289,693 | -0.16(-2.56%) |
Aug 24, 2016 | 6.268 | 6.303 | 6.077 | 6.106 | 3,243,360 | -0.13(-2.04%) |
Aug 23, 2016 | 6.210 | 6.303 | 6.175 | 6.233 | 2,751,066 | +0.08(+1.32%) |
Aug 22, 2016 | 6.279 | 6.279 | 6.135 | 6.152 | 3,941,301 | -0.15(-2.39%) |
Aug 19, 2016 | 6.424 | 6.430 | 6.291 | 6.303 | 3,799,627 | -0.14(-2.16%) |
Aug 18, 2016 | 6.488 | 6.673 | 6.401 | 6.441 | 3,743,416 | +0.03(+0.54%) |
Aug 17, 2016 | 6.644 | 6.656 | 6.308 | 6.407 | 6,707,109 | -0.24(-3.66%) |
Aug 16, 2016 | 6.835 | 6.904 | 6.621 | 6.650 | 3,616,883 | -0.20(-2.96%) |
Aug 15, 2016 | 6.968 | 7.043 | 6.823 | 6.852 | 3,142,365 | -0.07(-1.00%) |
Aug 12, 2016 | 7.052 | 7.064 | 6.911 | 6.922 | 2,309,713 | -0.09(-1.21%) |
Aug 11, 2016 | 7.024 | 7.064 | 6.950 | 7.007 | 1,937,729 | -0.02(-0.32%) |
Aug 10, 2016 | 6.990 | 7.058 | 6.962 | 7.030 | 1,198,348 | +0.05(+0.73%) |
Aug 09, 2016 | 7.086 | 7.086 | 6.950 | 6.979 | 1,789,476 | -0.09(-1.28%) |
Aug 08, 2016 | 7.086 | 7.095 | 6.848 | 7.069 | 4,340,831 | +0.24(+3.57%) |
Aug 05, 2016 | 6.814 | 6.871 | 6.763 | 6.825 | 2,019,613 | +0.02(+0.25%) |
Aug 04, 2016 | 6.803 | 6.950 | 6.803 | 6.808 | 1,950,774 | -0.03(-0.41%) |
Aug 03, 2016 | 6.689 | 6.843 | 6.661 | 6.837 | 2,254,412 | +0.12(+1.86%) |
Aug 02, 2016 | 6.894 | 6.974 | 6.582 | 6.712 | 4,261,036 | -0.20(-2.95%) |
Aug 01, 2016 | 6.979 | 7.047 | 6.837 | 6.916 | 2,935,663 | -0.06(-0.81%) |
Jul 29, 2016 | 6.916 | 7.021 | 6.706 | 6.973 | 3,308,938 | +0.06(+0.90%) |
Jul 28, 2016 | 7.047 | 7.103 | 6.621 | 6.911 | 7,684,458 | -0.33(-4.62%) |
Jul 27, 2016 | 7.426 | 7.443 | 7.234 | 7.245 | 3,816,829 | -0.19(-2.52%) |
Jul 26, 2016 | 7.375 | 7.568 | 7.375 | 7.432 | 2,092,014 | +0.03(+0.46%) |
Jul 25, 2016 | 7.540 | 7.568 | 7.375 | 7.398 | 2,783,864 | -0.18(-2.39%) |
Jul 22, 2016 | 7.568 | 7.608 | 7.453 | 7.579 | 2,560,864 | +0.01(+0.15%) |
Jul 21, 2016 | 7.693 | 7.727 | 7.557 | 7.568 | 2,255,194 | -0.10(-1.33%) |
Jul 20, 2016 | 7.716 | 7.744 | 7.631 | 7.670 | 1,771,612 | -0.02(-0.22%) |
Jul 19, 2016 | 7.925 | 7.937 | 7.653 | 7.687 | 2,219,927 | -0.24(-3.00%) |
Jul 18, 2016 | 7.840 | 7.976 | 7.829 | 7.925 | 1,336,981 | +0.10(+1.30%) |
Jul 15, 2016 | 7.818 | 7.852 | 7.733 | 7.823 | 1,523,985 | +0.03(+0.44%) |
Jul 14, 2016 | 7.886 | 7.925 | 7.772 | 7.789 | 1,746,770 | -0.06(-0.79%) |
Jul 13, 2016 | 8.050 | 8.129 | 7.801 | 7.852 | 2,166,365 | -0.18(-2.26%) |
Jul 12, 2016 | 7.937 | 8.169 | 7.920 | 8.033 | 2,103,538 | +0.14(+1.80%) |
Jul 11, 2016 | 7.619 | 7.920 | 7.619 | 7.891 | 2,462,083 | +0.32(+4.27%) |
Jul 08, 2016 | 7.517 | 7.682 | 7.404 | 7.568 | 2,440,739 | +0.16(+2.22%) |
Jul 07, 2016 | 7.738 | 7.750 | 7.370 | 7.404 | 4,673,099 | -0.33(-4.32%) |
Jul 06, 2016 | 7.823 | 7.829 | 7.659 | 7.738 | 2,706,713 | -0.12(-1.52%) |
Jul 05, 2016 | 7.976 | 8.084 | 7.795 | 7.857 | 1,747,073 | -0.20(-2.46%) |
Jul 01, 2016 | 7.880 | 8.056 | 8.056 | 8.056 | 1,625,680 | +0.18(+2.30%) |
Jun 30, 2016 | 7.880 | 7.937 | 7.682 | 7.874 | 2,546,673 | -0.05(-0.57%) |
Jun 29, 2016 | 8.078 | 8.095 | 7.886 | 7.920 | 2,458,212 | -0.05(-0.64%) |
Jun 28, 2016 | 7.971 | 8.056 | 7.886 | 7.971 | 1,772,362 | +0.16(+2.03%) |
Jun 27, 2016 | 8.078 | 8.107 | 7.795 | 7.812 | 3,574,763 | -0.37(-4.57%) |
Jun 24, 2016 | 8.022 | 8.401 | 7.914 | 8.186 | 3,334,066 | -0.09(-1.03%) |
Jun 23, 2016 | 8.152 | 8.271 | 8.107 | 8.271 | 1,621,074 | +0.19(+2.39%) |
Jun 22, 2016 | 8.192 | 8.277 | 8.078 | 8.078 | 1,744,535 | -0.12(-1.45%) |
Jun 21, 2016 | 8.282 | 8.413 | 8.186 | 8.197 | 2,033,898 | -0.03(-0.34%) |
Jun 20, 2016 | 8.254 | 8.348 | 8.124 | 8.226 | 1,652,609 | +0.11(+1.33%) |
Jun 17, 2016 | 8.294 | 8.362 | 8.084 | 8.118 | 2,462,780 | -0.14(-1.72%) |
Jun 16, 2016 | 8.220 | 8.297 | 8.078 | 8.260 | 2,735,572 | +0.01(+0.07%) |
Jun 15, 2016 | 8.311 | 8.322 | 8.129 | 8.254 | 2,532,200 | -0.07(-0.82%) |
Jun 14, 2016 | 8.702 | 8.787 | 8.290 | 8.322 | 3,212,415 | -0.39(-4.49%) |
Jun 13, 2016 | 8.900 | 9.014 | 8.645 | 8.713 | 2,300,337 | -0.25(-2.78%) |
Jun 10, 2016 | 9.031 | 9.104 | 8.929 | 8.963 | 1,597,266 | -0.11(-1.19%) |
Jun 09, 2016 | 8.878 | 9.110 | 8.810 | 9.070 | 3,182,946 | +0.18(+1.98%) |
Jun 08, 2016 | 8.713 | 8.942 | 8.674 | 8.895 | 2,661,790 | +0.17(+1.95%) |
Jun 07, 2016 | 8.589 | 8.742 | 8.509 | 8.725 | 2,855,759 | +0.15(+1.72%) |
Jun 06, 2016 | 8.515 | 8.634 | 8.498 | 8.577 | 1,573,946 | +0.06(+0.73%) |
Jun 03, 2016 | 8.498 | 8.611 | 8.487 | 8.515 | 1,133,795 | +0.02(+0.27%) |
Jun 02, 2016 | 8.645 | 8.645 | 8.413 | 8.492 | 1,985,369 | -0.15(-1.77%) |