Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.120 | 7.210 | 6.955 | 6.980 | 633,114 | -0.26(-3.59%) |
Aug 30, 2016 | 7.020 | 7.290 | 6.992 | 7.240 | 787,832 | +0.25(+3.58%) |
Aug 29, 2016 | 7.050 | 7.230 | 6.360 | 6.990 | 1,895,855 | -0.45(-6.05%) |
Aug 26, 2016 | 7.530 | 7.540 | 7.340 | 7.440 | 1,065,491 | -0.11(-1.46%) |
Aug 25, 2016 | 7.400 | 7.580 | 7.385 | 7.550 | 1,450,794 | +0.16(+2.17%) |
Aug 24, 2016 | 7.210 | 7.500 | 7.200 | 7.390 | 874,514 | +0.23(+3.21%) |
Aug 23, 2016 | 7.080 | 7.190 | 7.050 | 7.160 | 842,451 | +0.06(+0.85%) |
Aug 22, 2016 | 6.840 | 7.219 | 6.820 | 7.100 | 1,148,646 | +0.23(+3.35%) |
Aug 19, 2016 | 6.660 | 6.870 | 6.610 | 6.870 | 766,849 | +0.19(+2.84%) |
Aug 18, 2016 | 6.690 | 6.730 | 6.600 | 6.680 | 498,104 | +0.01(+0.15%) |
Aug 17, 2016 | 6.580 | 6.680 | 6.450 | 6.670 | 488,888 | +0.11(+1.68%) |
Aug 16, 2016 | 6.800 | 6.850 | 6.440 | 6.560 | 1,130,853 | -0.22(-3.24%) |
Aug 15, 2016 | 6.340 | 6.800 | 6.310 | 6.780 | 1,831,192 | +0.64(+10.42%) |
Aug 12, 2016 | 5.920 | 6.180 | 5.840 | 6.140 | 1,302,018 | +0.25(+4.24%) |
Aug 11, 2016 | 5.680 | 5.950 | 5.610 | 5.890 | 829,295 | +0.22(+3.88%) |
Aug 10, 2016 | 5.620 | 5.680 | 5.520 | 5.670 | 724,458 | +0.08(+1.43%) |
Aug 09, 2016 | 5.600 | 5.650 | 5.360 | 5.590 | 783,074 | -0.06(-1.06%) |
Aug 08, 2016 | 5.350 | 5.790 | 5.350 | 5.650 | 1,607,905 | +0.27(+5.02%) |
Aug 05, 2016 | 4.950 | 5.540 | 4.950 | 5.380 | 2,662,255 | +0.83(+18.24%) |
Aug 04, 2016 | 4.540 | 4.670 | 4.480 | 4.550 | 486,329 | +0.05(+1.11%) |
Aug 03, 2016 | 4.390 | 4.520 | 4.380 | 4.500 | 313,987 | +0.11(+2.51%) |
Aug 02, 2016 | 4.410 | 4.490 | 4.375 | 4.390 | 256,814 | -0.03(-0.68%) |
Aug 01, 2016 | 4.420 | 4.470 | 4.320 | 4.420 | 218,879 | +0.01(+0.23%) |
Jul 29, 2016 | 4.450 | 4.491 | 4.370 | 4.410 | 273,803 | -0.03(-0.68%) |
Jul 28, 2016 | 4.530 | 4.570 | 4.400 | 4.440 | 348,486 | -0.08(-1.77%) |
Jul 27, 2016 | 4.510 | 4.590 | 4.470 | 4.520 | 249,219 | +0.01(+0.22%) |
Jul 26, 2016 | 4.530 | 4.610 | 4.463 | 4.510 | 293,498 | -0.04(-0.88%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.475 | 4.550 | 239,683 | +0.01(+0.22%) |
Jul 22, 2016 | 4.510 | 4.576 | 4.395 | 4.540 | 144,004 | +0.02(+0.44%) |
Jul 21, 2016 | 4.540 | 4.630 | 4.500 | 4.520 | 113,915 | -0.02(-0.44%) |
Jul 20, 2016 | 4.540 | 4.590 | 4.440 | 4.540 | 199,468 | +0.00(+0.00%) |
Jul 19, 2016 | 4.600 | 4.670 | 4.500 | 4.540 | 255,671 | -0.07(-1.52%) |
Jul 18, 2016 | 4.660 | 4.660 | 4.520 | 4.610 | 240,795 | -0.04(-0.86%) |
Jul 15, 2016 | 4.550 | 4.660 | 4.420 | 4.650 | 441,613 | +0.13(+2.88%) |
Jul 14, 2016 | 4.560 | 4.560 | 4.420 | 4.520 | 292,339 | -0.02(-0.44%) |
Jul 13, 2016 | 4.640 | 4.678 | 4.500 | 4.540 | 365,027 | -0.10(-2.16%) |
Jul 12, 2016 | 4.710 | 4.740 | 4.550 | 4.640 | 552,729 | -0.06(-1.28%) |
Jul 11, 2016 | 4.620 | 4.940 | 4.530 | 4.700 | 1,787,421 | +0.46(+10.85%) |
Jul 08, 2016 | 4.190 | 4.285 | 4.150 | 4.240 | 345,649 | +0.09(+2.17%) |
Jul 07, 2016 | 4.090 | 4.240 | 4.090 | 4.150 | 289,667 | -0.01(-0.24%) |
Jul 05, 2016 | 4.060 | 4.240 | 4.035 | 4.160 | 481,483 | +0.07(+1.71%) |
Jul 01, 2016 | 4.010 | 4.090 | 4.090 | 4.090 | 418,500 | -0.01(-0.24%) |
Jun 30, 2016 | 3.950 | 4.120 | 3.900 | 4.100 | 286,486 | +0.16(+4.06%) |
Jun 29, 2016 | 3.950 | 3.987 | 3.875 | 3.940 | 239,568 | +0.05(+1.29%) |
Jun 28, 2016 | 3.870 | 3.970 | 3.850 | 3.890 | 301,397 | +0.09(+2.37%) |
Jun 27, 2016 | 3.920 | 3.920 | 3.750 | 3.800 | 691,536 | -0.18(-4.52%) |
Jun 24, 2016 | 3.880 | 4.010 | 3.870 | 3.980 | 645,962 | -0.15(-3.63%) |
Jun 23, 2016 | 4.040 | 4.170 | 4.010 | 4.130 | 313,333 | +0.13(+3.25%) |
Jun 22, 2016 | 4.050 | 4.110 | 4.000 | 4.000 | 278,092 | -0.05(-1.23%) |
Jun 21, 2016 | 4.050 | 4.110 | 3.920 | 4.050 | 339,362 | +0.00(+0.00%) |
Jun 20, 2016 | 4.120 | 4.170 | 4.020 | 4.050 | 188,672 | +0.00(+0.00%) |
Jun 17, 2016 | 4.060 | 4.170 | 4.030 | 4.050 | 342,119 | +0.01(+0.25%) |
Jun 16, 2016 | 3.960 | 4.050 | 3.900 | 4.040 | 302,800 | +0.05(+1.25%) |
Jun 15, 2016 | 3.930 | 4.120 | 3.870 | 3.990 | 238,454 | +0.06(+1.53%) |
Jun 14, 2016 | 3.960 | 4.080 | 3.890 | 3.930 | 294,836 | -0.04(-1.01%) |
Jun 13, 2016 | 3.980 | 4.160 | 3.880 | 3.970 | 501,252 | +0.01(+0.25%) |
Jun 10, 2016 | 4.040 | 4.095 | 3.910 | 3.960 | 680,309 | -0.01(-0.25%) |
Jun 09, 2016 | 4.140 | 4.140 | 3.890 | 3.970 | 799,006 | -0.17(-4.11%) |
Jun 08, 2016 | 4.200 | 4.220 | 4.115 | 4.140 | 228,161 | -0.04(-0.96%) |
Jun 07, 2016 | 4.170 | 4.200 | 4.160 | 4.180 | 228,652 | +0.01(+0.24%) |
Jun 06, 2016 | 4.140 | 4.200 | 4.110 | 4.170 | 386,928 | +0.03(+0.72%) |
Jun 03, 2016 | 4.150 | 4.165 | 4.060 | 4.140 | 342,992 | -0.02(-0.48%) |
Jun 02, 2016 | 4.200 | 4.200 | 4.110 | 4.160 | 238,154 | -0.03(-0.72%) |