Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.125 | 6.475 | 6.125 | 6.210 | 10,918 | -0.17(-2.59%) |
Aug 30, 2016 | 6.150 | 6.475 | 6.150 | 6.375 | 9,254 | +0.27(+4.42%) |
Aug 29, 2016 | 6.365 | 6.365 | 6.050 | 6.105 | 1,120 | -0.32(-4.98%) |
Aug 26, 2016 | 6.365 | 6.425 | 6.265 | 6.425 | 6,396 | +0.01(+0.14%) |
Aug 25, 2016 | 6.380 | 6.445 | 6.335 | 6.416 | 2,466 | -0.08(-1.29%) |
Aug 24, 2016 | 6.400 | 6.575 | 6.400 | 6.500 | 7,220 | +0.09(+1.47%) |
Aug 22, 2016 | 6.440 | 6.406 | 6.406 | 6.406 | 4 | +0.08(+1.20%) |
Aug 19, 2016 | 6.250 | 6.375 | 6.250 | 6.330 | 10,898 | -0.10(-1.56%) |
Aug 18, 2016 | 6.400 | 6.430 | 6.400 | 6.430 | 2,006 | -0.05(-0.77%) |
Aug 16, 2016 | 6.390 | 6.480 | 6.480 | 6.480 | 200 | +0.20(+3.18%) |
Aug 15, 2016 | 6.750 | 6.750 | 6.280 | 6.280 | 9,754 | -0.57(-8.32%) |
Aug 12, 2016 | 6.584 | 6.990 | 6.584 | 6.850 | 2,480 | -0.11(-1.56%) |
Aug 11, 2016 | 6.885 | 7.125 | 6.885 | 6.959 | 3,148 | -0.11(-1.58%) |
Aug 10, 2016 | 6.995 | 7.075 | 6.995 | 7.070 | 2,436 | +0.08(+1.07%) |
Aug 09, 2016 | 7.200 | 7.200 | 6.900 | 6.995 | 21,922 | -0.21(-2.85%) |
Aug 08, 2016 | 7.205 | 7.250 | 7.125 | 7.200 | 10,168 | +0.00(+0.04%) |
Aug 05, 2016 | 7.077 | 7.290 | 7.075 | 7.197 | 8,834 | +0.15(+2.09%) |
Aug 02, 2016 | 7.175 | 7.050 | 7.050 | 7.050 | 56 | -0.12(-1.63%) |
Aug 01, 2016 | 7.200 | 7.475 | 7.157 | 7.167 | 15,234 | +0.01(+0.10%) |
Jul 29, 2016 | 7.149 | 7.199 | 7.126 | 7.160 | 8,098 | +0.07(+0.99%) |
Jul 28, 2016 | 7.056 | 7.150 | 7.055 | 7.090 | 15,576 | +0.10(+1.50%) |
Jul 26, 2016 | 7.125 | 6.985 | 6.985 | 6.985 | 216 | -0.01(-0.14%) |
Jul 25, 2016 | 6.750 | 7.150 | 6.672 | 6.995 | 57,230 | +0.25(+3.71%) |
Jul 22, 2016 | 6.500 | 6.745 | 6.500 | 6.745 | 2,168 | +0.24(+3.76%) |
Jul 21, 2016 | 6.530 | 6.540 | 6.490 | 6.500 | 3,606 | -0.25(-3.70%) |
Jul 20, 2016 | 6.830 | 6.830 | 6.685 | 6.750 | 26,194 | +0.06(+0.90%) |
Jul 19, 2016 | 6.605 | 6.690 | 6.437 | 6.690 | 32,788 | +0.14(+2.14%) |
Jul 18, 2016 | 6.980 | 7.220 | 6.005 | 6.550 | 88,030 | -0.15(-2.24%) |
Jul 15, 2016 | 6.000 | 6.800 | 5.997 | 6.700 | 233,314 | +1.05(+18.58%) |
Jul 13, 2016 | 5.550 | 5.650 | 5.650 | 5.650 | 2 | +0.03(+0.53%) |
Jul 11, 2016 | 5.425 | 5.620 | 5.620 | 5.620 | 152 | +0.07(+1.26%) |
Jul 08, 2016 | 5.475 | 5.700 | 5.475 | 5.550 | 8,954 | -0.10(-1.77%) |
Jul 06, 2016 | 5.485 | 5.650 | 5.650 | 5.650 | 40,000 | +0.15(+2.63%) |
Jul 05, 2016 | 5.505 | 5.505 | 5.505 | 5.505 | 940 | +0.10(+1.94%) |
Jun 30, 2016 | 5.530 | 5.400 | 5.400 | 5.400 | 3,200 | -0.06(-1.19%) |
Jun 29, 2016 | 5.650 | 5.660 | 5.465 | 5.465 | 6,264 | +0.05(+0.92%) |
Jun 28, 2016 | 5.585 | 5.660 | 5.415 | 5.415 | 6,630 | -0.14(-2.61%) |
Jun 27, 2016 | 5.640 | 5.660 | 5.455 | 5.560 | 78,720 | -0.09(-1.59%) |
Jun 24, 2016 | 5.650 | 5.650 | 5.650 | 5.650 | 800 | +0.22(+4.05%) |
Jun 22, 2016 | 5.430 | 5.430 | 5.430 | 5.430 | 4 | -0.25(-4.32%) |
Jun 21, 2016 | 5.630 | 5.675 | 5.630 | 5.675 | 3,562 | +0.04(+0.62%) |
Jun 20, 2016 | 5.610 | 5.640 | 5.610 | 5.640 | 3,586 | +0.22(+4.16%) |
Jun 17, 2016 | 5.415 | 5.415 | 5.415 | 5.415 | 1,846 | -0.49(-8.30%) |
Jun 14, 2016 | 5.900 | 5.905 | 5.905 | 5.905 | 14 | +0.05(+0.94%) |
Jun 13, 2016 | 5.885 | 5.885 | 5.695 | 5.850 | 11,804 | -0.03(-0.51%) |
Jun 10, 2016 | 5.830 | 5.935 | 5.830 | 5.880 | 39,582 | +0.05(+0.86%) |
Jun 09, 2016 | 5.355 | 5.870 | 5.315 | 5.830 | 10,148 | +0.06(+1.04%) |
Jun 08, 2016 | 5.725 | 5.770 | 5.725 | 5.770 | 2,368 | +0.03(+0.52%) |
Jun 07, 2016 | 5.725 | 5.740 | 5.725 | 5.740 | 1,690 | -0.00(-0.09%) |
Jun 06, 2016 | 5.700 | 5.745 | 5.625 | 5.745 | 9,192 | +0.00(+0.09%) |
Jun 03, 2016 | 5.755 | 5.825 | 5.735 | 5.740 | 26,080 | +0.09(+1.59%) |
Jun 02, 2016 | 5.605 | 5.665 | 5.475 | 5.650 | 14,426 | +0.07(+1.27%) |