Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.000 | 6.000 | 5.830 | 5.970 | 71,544 | -0.01(-0.17%) |
Aug 30, 2016 | 5.820 | 6.090 | 5.760 | 5.980 | 267,577 | +0.16(+2.75%) |
Aug 29, 2016 | 5.750 | 5.870 | 5.720 | 5.820 | 124,771 | +0.05(+0.87%) |
Aug 26, 2016 | 5.960 | 6.000 | 5.720 | 5.770 | 206,442 | -0.20(-3.35%) |
Aug 25, 2016 | 5.980 | 6.060 | 5.930 | 5.970 | 72,326 | +0.00(+0.00%) |
Aug 24, 2016 | 6.040 | 6.090 | 5.950 | 5.970 | 133,828 | -0.09(-1.49%) |
Aug 23, 2016 | 6.070 | 6.110 | 6.010 | 6.060 | 52,244 | +0.03(+0.50%) |
Aug 22, 2016 | 6.130 | 6.135 | 6.000 | 6.030 | 94,157 | -0.10(-1.63%) |
Aug 19, 2016 | 6.100 | 6.140 | 6.000 | 6.130 | 89,677 | +0.04(+0.66%) |
Aug 18, 2016 | 6.020 | 6.240 | 5.980 | 6.090 | 163,462 | +0.09(+1.50%) |
Aug 17, 2016 | 6.140 | 6.140 | 5.900 | 6.000 | 202,036 | -0.11(-1.80%) |
Aug 16, 2016 | 6.030 | 6.190 | 5.920 | 6.110 | 207,624 | +0.09(+1.50%) |
Aug 15, 2016 | 6.050 | 6.132 | 5.940 | 6.020 | 150,235 | -0.01(-0.17%) |
Aug 12, 2016 | 5.790 | 6.100 | 5.620 | 6.030 | 411,481 | +0.37(+6.54%) |
Aug 11, 2016 | 5.700 | 5.750 | 5.590 | 5.660 | 388,420 | +0.01(+0.18%) |
Aug 10, 2016 | 5.290 | 5.710 | 5.150 | 5.650 | 1,289,455 | +0.41(+7.82%) |
Aug 09, 2016 | 5.300 | 5.350 | 5.210 | 5.240 | 337,629 | -0.08(-1.50%) |
Aug 08, 2016 | 5.300 | 5.469 | 5.270 | 5.320 | 474,260 | -0.04(-0.75%) |
Aug 05, 2016 | 5.740 | 5.750 | 5.320 | 5.360 | 826,238 | -0.24(-4.29%) |
Aug 04, 2016 | 6.500 | 6.700 | 5.550 | 5.600 | 1,410,209 | -1.51(-21.24%) |
Aug 03, 2016 | 6.820 | 7.170 | 6.750 | 7.110 | 200,345 | +0.31(+4.56%) |
Aug 02, 2016 | 7.080 | 7.170 | 6.780 | 6.800 | 200,080 | -0.31(-4.36%) |
Aug 01, 2016 | 7.020 | 7.245 | 7.000 | 7.110 | 172,744 | +0.11(+1.57%) |
Jul 29, 2016 | 7.180 | 7.180 | 6.960 | 7.000 | 166,594 | -0.13(-1.82%) |
Jul 28, 2016 | 7.150 | 7.220 | 7.051 | 7.130 | 93,594 | -0.03(-0.42%) |
Jul 27, 2016 | 7.080 | 7.250 | 7.050 | 7.160 | 167,129 | +0.13(+1.85%) |
Jul 26, 2016 | 7.300 | 7.460 | 6.980 | 7.030 | 390,653 | -0.35(-4.74%) |
Jul 25, 2016 | 7.140 | 7.482 | 7.140 | 7.380 | 76,261 | +0.23(+3.22%) |
Jul 22, 2016 | 7.160 | 7.490 | 7.130 | 7.150 | 191,820 | -0.01(-0.14%) |
Jul 21, 2016 | 7.290 | 7.360 | 7.110 | 7.160 | 102,038 | -0.13(-1.78%) |
Jul 20, 2016 | 7.230 | 7.390 | 7.070 | 7.290 | 117,501 | +0.07(+0.97%) |
Jul 19, 2016 | 7.210 | 7.380 | 7.170 | 7.220 | 42,305 | -0.03(-0.41%) |
Jul 18, 2016 | 7.220 | 7.340 | 7.170 | 7.250 | 68,283 | +0.05(+0.69%) |
Jul 15, 2016 | 7.210 | 7.320 | 7.060 | 7.200 | 148,022 | -0.05(-0.69%) |
Jul 14, 2016 | 7.470 | 7.660 | 7.250 | 7.250 | 148,626 | -0.16(-2.16%) |
Jul 13, 2016 | 7.490 | 7.800 | 7.380 | 7.410 | 142,028 | -0.03(-0.40%) |
Jul 12, 2016 | 7.370 | 7.700 | 7.270 | 7.440 | 159,441 | +0.14(+1.92%) |
Jul 11, 2016 | 7.160 | 7.530 | 7.100 | 7.300 | 91,129 | +0.14(+1.96%) |
Jul 08, 2016 | 7.140 | 7.380 | 7.090 | 7.160 | 93,060 | +0.07(+0.99%) |
Jul 07, 2016 | 7.210 | 7.350 | 7.000 | 7.090 | 147,262 | +0.35(+5.19%) |
Jul 05, 2016 | 6.600 | 6.970 | 6.510 | 6.740 | 176,495 | +0.10(+1.51%) |
Jul 01, 2016 | 6.610 | 6.640 | 6.640 | 6.640 | 211,200 | +0.00(+0.08%) |
Jun 30, 2016 | 6.690 | 6.750 | 6.600 | 6.635 | 148,763 | -0.06(-0.82%) |
Jun 29, 2016 | 6.690 | 6.800 | 6.570 | 6.690 | 113,226 | +0.09(+1.36%) |
Jun 28, 2016 | 6.690 | 6.900 | 6.580 | 6.600 | 149,117 | -0.05(-0.75%) |
Jun 27, 2016 | 6.810 | 6.810 | 6.480 | 6.650 | 213,264 | -0.20(-2.92%) |
Jun 24, 2016 | 6.750 | 7.000 | 6.640 | 6.850 | 1,153,300 | -0.11(-1.51%) |
Jun 23, 2016 | 7.040 | 7.490 | 6.930 | 6.955 | 213,006 | -0.00(-0.07%) |
Jun 22, 2016 | 6.990 | 7.060 | 6.900 | 6.960 | 153,938 | -0.02(-0.29%) |
Jun 21, 2016 | 7.090 | 7.152 | 6.950 | 6.980 | 175,899 | -0.11(-1.55%) |
Jun 20, 2016 | 7.240 | 7.290 | 7.050 | 7.090 | 163,398 | -0.09(-1.25%) |
Jun 17, 2016 | 7.530 | 7.686 | 7.100 | 7.180 | 141,718 | -0.36(-4.77%) |
Jun 16, 2016 | 7.180 | 7.590 | 6.894 | 7.540 | 205,281 | +0.34(+4.72%) |
Jun 15, 2016 | 7.210 | 7.360 | 7.105 | 7.200 | 63,632 | -0.01(-0.14%) |
Jun 14, 2016 | 7.230 | 7.302 | 6.971 | 7.210 | 137,883 | -0.04(-0.55%) |
Jun 13, 2016 | 7.390 | 7.450 | 7.170 | 7.250 | 163,305 | -0.15(-2.03%) |
Jun 10, 2016 | 7.540 | 7.540 | 7.350 | 7.400 | 151,867 | -0.14(-1.86%) |
Jun 09, 2016 | 7.700 | 7.700 | 7.510 | 7.540 | 123,890 | -0.18(-2.33%) |
Jun 08, 2016 | 7.870 | 7.870 | 7.530 | 7.720 | 137,093 | -0.15(-1.91%) |
Jun 07, 2016 | 7.870 | 8.330 | 7.850 | 7.870 | 227,327 | +0.00(+0.00%) |
Jun 06, 2016 | 7.650 | 7.936 | 7.590 | 7.870 | 174,272 | +0.19(+2.47%) |
Jun 03, 2016 | 7.520 | 7.740 | 7.380 | 7.680 | 181,537 | +0.17(+2.26%) |
Jun 02, 2016 | 7.520 | 7.670 | 7.450 | 7.510 | 113,160 | -0.04(-0.53%) |