Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.590 | 6.650 | 6.280 | 6.330 | 1,489,031 | -0.30(-4.52%) |
Aug 30, 2016 | 6.890 | 6.960 | 6.590 | 6.630 | 1,306,802 | -0.27(-3.91%) |
Aug 29, 2016 | 7.000 | 7.190 | 6.830 | 6.900 | 2,281,409 | +0.15(+2.22%) |
Aug 26, 2016 | 6.560 | 6.850 | 6.465 | 6.750 | 1,665,320 | +0.15(+2.27%) |
Aug 25, 2016 | 6.640 | 6.750 | 6.480 | 6.600 | 951,937 | +0.01(+0.15%) |
Aug 24, 2016 | 6.770 | 6.895 | 6.560 | 6.590 | 1,012,862 | -0.19(-2.80%) |
Aug 23, 2016 | 6.890 | 6.980 | 6.770 | 6.780 | 765,406 | -0.11(-1.60%) |
Aug 22, 2016 | 6.840 | 6.910 | 6.720 | 6.890 | 862,560 | +0.13(+1.92%) |
Aug 19, 2016 | 6.660 | 6.810 | 6.571 | 6.760 | 920,111 | +0.06(+0.90%) |
Aug 18, 2016 | 6.800 | 6.860 | 6.690 | 6.700 | 529,960 | -0.10(-1.47%) |
Aug 17, 2016 | 6.820 | 6.930 | 6.750 | 6.800 | 700,129 | -0.04(-0.58%) |
Aug 16, 2016 | 7.000 | 7.025 | 6.800 | 6.840 | 1,246,677 | -0.15(-2.15%) |
Aug 15, 2016 | 7.040 | 7.110 | 6.970 | 6.990 | 937,754 | +0.00(+0.00%) |
Aug 12, 2016 | 6.890 | 7.010 | 6.850 | 6.990 | 773,099 | +0.06(+0.87%) |
Aug 11, 2016 | 6.940 | 7.050 | 6.863 | 6.930 | 681,315 | +0.04(+0.58%) |
Aug 10, 2016 | 6.870 | 6.970 | 6.750 | 6.890 | 926,059 | +0.04(+0.58%) |
Aug 09, 2016 | 6.910 | 7.065 | 6.825 | 6.850 | 1,279,641 | -0.03(-0.44%) |
Aug 08, 2016 | 7.400 | 7.479 | 6.820 | 6.880 | 2,060,194 | -0.42(-5.75%) |
Aug 05, 2016 | 6.980 | 7.350 | 6.710 | 7.300 | 2,030,076 | +0.11(+1.53%) |
Aug 04, 2016 | 7.230 | 7.280 | 7.110 | 7.190 | 1,139,201 | +0.02(+0.28%) |
Aug 03, 2016 | 7.150 | 7.294 | 7.030 | 7.170 | 2,668,414 | -0.02(-0.28%) |
Aug 02, 2016 | 7.400 | 7.410 | 7.055 | 7.190 | 1,609,340 | -0.12(-1.64%) |
Aug 01, 2016 | 7.540 | 7.640 | 7.280 | 7.310 | 3,100,926 | -0.08(-1.08%) |
Jul 29, 2016 | 7.000 | 7.500 | 6.930 | 7.390 | 3,383,442 | +0.42(+6.03%) |
Jul 28, 2016 | 6.720 | 7.010 | 6.720 | 6.970 | 2,873,932 | +0.27(+4.03%) |
Jul 27, 2016 | 6.610 | 6.720 | 6.580 | 6.700 | 565,787 | +0.07(+1.06%) |
Jul 26, 2016 | 6.680 | 6.750 | 6.610 | 6.630 | 725,126 | -0.02(-0.30%) |
Jul 25, 2016 | 6.830 | 6.830 | 6.600 | 6.650 | 1,031,452 | +0.08(+1.22%) |
Jul 22, 2016 | 6.530 | 6.610 | 6.480 | 6.570 | 668,519 | +0.07(+1.08%) |
Jul 21, 2016 | 6.600 | 6.750 | 6.450 | 6.500 | 928,055 | -0.08(-1.22%) |
Jul 20, 2016 | 6.480 | 6.600 | 6.320 | 6.580 | 1,628,651 | +0.28(+4.44%) |
Jul 19, 2016 | 6.210 | 6.880 | 6.140 | 6.300 | 2,631,895 | +0.06(+0.96%) |
Jul 18, 2016 | 6.250 | 6.300 | 6.130 | 6.240 | 537,910 | -0.01(-0.16%) |
Jul 15, 2016 | 6.230 | 6.260 | 6.120 | 6.250 | 552,844 | +0.06(+0.97%) |
Jul 14, 2016 | 6.320 | 6.320 | 6.140 | 6.190 | 580,268 | -0.07(-1.12%) |
Jul 13, 2016 | 6.540 | 6.560 | 6.260 | 6.260 | 776,631 | -0.24(-3.69%) |
Jul 12, 2016 | 6.520 | 6.640 | 6.420 | 6.500 | 849,425 | +0.04(+0.62%) |
Jul 11, 2016 | 6.460 | 6.560 | 6.422 | 6.460 | 1,127,778 | +0.01(+0.16%) |
Jul 08, 2016 | 6.390 | 6.360 | 6.360 | 6.450 | 1,812,204 | +0.09(+1.42%) |
Jul 07, 2016 | 6.450 | 6.500 | 6.230 | 6.360 | 745,807 | +0.09(+1.44%) |
Jul 05, 2016 | 6.270 | 6.370 | 6.230 | 6.270 | 701,470 | +0.00(+0.00%) |
Jul 01, 2016 | 6.220 | 6.270 | 6.270 | 6.270 | 591,800 | +0.03(+0.48%) |
Jun 30, 2016 | 6.270 | 6.295 | 6.110 | 6.240 | 1,080,499 | -0.01(-0.16%) |
Jun 29, 2016 | 6.030 | 6.330 | 5.980 | 6.250 | 1,268,843 | +0.26(+4.34%) |
Jun 28, 2016 | 5.910 | 6.020 | 5.900 | 5.990 | 1,302,175 | +0.12(+2.04%) |
Jun 27, 2016 | 5.950 | 6.000 | 5.760 | 5.870 | 1,011,046 | -0.16(-2.65%) |
Jun 24, 2016 | 6.000 | 6.150 | 5.930 | 6.030 | 1,612,422 | -0.26(-4.13%) |
Jun 23, 2016 | 6.100 | 6.290 | 6.040 | 6.290 | 967,841 | +0.20(+3.28%) |
Jun 22, 2016 | 6.030 | 6.230 | 5.985 | 6.090 | 689,547 | +0.05(+0.83%) |
Jun 21, 2016 | 6.150 | 6.200 | 5.900 | 6.040 | 1,110,590 | -0.10(-1.63%) |
Jun 20, 2016 | 6.370 | 6.370 | 6.050 | 6.140 | 3,393,617 | +0.44(+7.72%) |
Jun 17, 2016 | 5.900 | 5.900 | 5.670 | 5.700 | 1,094,586 | -0.20(-3.39%) |
Jun 16, 2016 | 5.880 | 5.930 | 5.730 | 5.900 | 651,912 | +0.00(+0.00%) |
Jun 15, 2016 | 5.960 | 6.030 | 5.880 | 5.900 | 617,169 | -0.06(-1.01%) |
Jun 14, 2016 | 6.070 | 6.130 | 5.920 | 5.960 | 739,564 | -0.13(-2.13%) |
Jun 13, 2016 | 6.030 | 6.180 | 5.960 | 6.090 | 1,284,190 | +0.00(+0.00%) |
Jun 10, 2016 | 5.890 | 6.170 | 5.778 | 6.090 | 1,211,811 | +0.12(+2.01%) |
Jun 09, 2016 | 6.050 | 6.080 | 5.940 | 5.970 | 829,698 | -0.11(-1.81%) |
Jun 08, 2016 | 6.030 | 6.130 | 5.990 | 6.080 | 898,733 | +0.05(+0.83%) |
Jun 07, 2016 | 5.750 | 6.160 | 5.740 | 6.030 | 2,096,072 | +0.29(+5.05%) |
Jun 06, 2016 | 5.540 | 5.780 | 5.470 | 5.740 | 893,183 | +0.22(+3.99%) |
Jun 03, 2016 | 5.680 | 5.700 | 5.500 | 5.520 | 603,275 | -0.17(-2.99%) |
Jun 02, 2016 | 5.660 | 5.760 | 5.640 | 5.690 | 740,871 | +0.03(+0.53%) |