Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.527 | 7.550 | 7.399 | 7.527 | 19,020,234 | +0.00(+0.00%) |
Aug 30, 2016 | 7.444 | 7.539 | 7.437 | 7.527 | 17,615,570 | +0.08(+1.12%) |
Aug 29, 2016 | 7.407 | 7.527 | 7.399 | 7.444 | 15,951,772 | +0.05(+0.72%) |
Aug 26, 2016 | 7.308 | 7.452 | 7.286 | 7.391 | 24,223,758 | +0.11(+1.45%) |
Aug 25, 2016 | 7.271 | 7.354 | 7.271 | 7.286 | 21,071,072 | +0.02(+0.21%) |
Aug 24, 2016 | 7.308 | 7.361 | 7.263 | 7.271 | 18,602,130 | -0.03(-0.41%) |
Aug 23, 2016 | 7.316 | 7.354 | 7.301 | 7.301 | 14,816,160 | +0.01(+0.10%) |
Aug 22, 2016 | 7.271 | 7.339 | 7.240 | 7.293 | 19,627,596 | -0.02(-0.31%) |
Aug 19, 2016 | 7.263 | 7.316 | 7.203 | 7.316 | 14,657,884 | +0.05(+0.62%) |
Aug 18, 2016 | 7.210 | 7.271 | 7.188 | 7.271 | 16,458,451 | +0.06(+0.84%) |
Aug 17, 2016 | 7.195 | 7.233 | 7.161 | 7.210 | 22,151,916 | +0.01(+0.10%) |
Aug 16, 2016 | 7.173 | 7.263 | 7.135 | 7.203 | 23,162,832 | -0.02(-0.21%) |
Aug 15, 2016 | 7.014 | 7.233 | 7.006 | 7.218 | 24,731,278 | +0.25(+3.58%) |
Aug 12, 2016 | 6.954 | 6.969 | 6.901 | 6.969 | 13,224,005 | -0.05(-0.75%) |
Aug 11, 2016 | 6.991 | 7.052 | 6.961 | 7.022 | 15,451,728 | +0.03(+0.43%) |
Aug 10, 2016 | 7.074 | 7.089 | 6.976 | 6.991 | 24,051,086 | -0.08(-1.17%) |
Aug 09, 2016 | 7.097 | 7.142 | 7.059 | 7.074 | 13,908,880 | -0.02(-0.21%) |
Aug 08, 2016 | 7.097 | 7.142 | 7.067 | 7.089 | 15,053,096 | +0.00(+0.00%) |
Aug 05, 2016 | 6.961 | 7.135 | 6.946 | 7.089 | 22,129,208 | +0.26(+3.87%) |
Aug 04, 2016 | 6.840 | 6.878 | 6.814 | 6.825 | 15,959,215 | +0.00(+0.00%) |
Aug 03, 2016 | 6.727 | 6.878 | 6.704 | 6.825 | 23,870,688 | +0.11(+1.57%) |
Aug 02, 2016 | 6.803 | 6.825 | 6.659 | 6.720 | 26,820,090 | -0.09(-1.33%) |
Aug 01, 2016 | 6.954 | 6.976 | 6.795 | 6.810 | 25,928,930 | -0.11(-1.64%) |
Jul 29, 2016 | 6.871 | 7.037 | 6.871 | 6.923 | 37,823,476 | +0.01(+0.11%) |
Jul 28, 2016 | 6.840 | 6.938 | 6.795 | 6.916 | 17,981,736 | +0.05(+0.66%) |
Jul 27, 2016 | 6.931 | 7.014 | 6.833 | 6.871 | 31,208,346 | -0.04(-0.55%) |
Jul 26, 2016 | 6.780 | 6.923 | 6.757 | 6.908 | 27,114,584 | +0.14(+2.01%) |
Jul 25, 2016 | 6.803 | 6.833 | 6.757 | 6.772 | 15,530,001 | -0.05(-0.66%) |
Jul 22, 2016 | 6.750 | 6.863 | 6.727 | 6.818 | 25,373,180 | +0.07(+1.01%) |
Jul 21, 2016 | 6.757 | 6.863 | 6.727 | 6.750 | 27,939,228 | +0.02(+0.22%) |
Jul 20, 2016 | 6.742 | 6.772 | 6.644 | 6.735 | 34,608,416 | +0.03(+0.45%) |
Jul 19, 2016 | 6.795 | 6.867 | 6.682 | 6.704 | 44,619,364 | -0.21(-3.06%) |
Jul 18, 2016 | 6.886 | 6.976 | 6.859 | 6.916 | 28,911,392 | +0.03(+0.44%) |
Jul 15, 2016 | 6.893 | 6.931 | 6.810 | 6.886 | 28,294,680 | +0.03(+0.44%) |
Jul 14, 2016 | 6.840 | 6.886 | 6.803 | 6.855 | 27,024,258 | +0.17(+2.48%) |
Jul 13, 2016 | 6.644 | 6.697 | 6.591 | 6.689 | 24,131,876 | +0.02(+0.34%) |
Jul 12, 2016 | 6.553 | 6.689 | 6.553 | 6.667 | 27,858,696 | +0.20(+3.03%) |
Jul 11, 2016 | 6.448 | 6.512 | 6.418 | 6.470 | 24,810,424 | +0.10(+1.54%) |
Jul 08, 2016 | 6.334 | 6.229 | 6.229 | 6.372 | 31,301,290 | +0.14(+2.30%) |
Jul 07, 2016 | 6.176 | 6.342 | 6.168 | 6.229 | 28,548,204 | +0.05(+0.73%) |
Jul 06, 2016 | 6.002 | 6.191 | 5.889 | 6.183 | 35,413,332 | +0.13(+2.12%) |
Jul 05, 2016 | 6.221 | 6.229 | 6.010 | 6.055 | 23,760,694 | -0.26(-4.07%) |
Jul 01, 2016 | 6.372 | 6.312 | 6.312 | 6.312 | 20,001,472 | -0.11(-1.76%) |
Jun 30, 2016 | 6.410 | 6.425 | 6.293 | 6.425 | 35,132,860 | +0.07(+1.07%) |
Jun 29, 2016 | 6.229 | 6.365 | 6.206 | 6.357 | 26,875,970 | +0.14(+2.31%) |
Jun 28, 2016 | 6.146 | 6.236 | 6.048 | 6.214 | 35,650,912 | +0.24(+4.05%) |
Jun 27, 2016 | 6.319 | 6.319 | 5.934 | 5.972 | 40,173,112 | -0.47(-7.27%) |
Jun 24, 2016 | 6.712 | 6.795 | 6.433 | 6.440 | 42,181,996 | -0.69(-9.74%) |
Jun 23, 2016 | 6.991 | 7.135 | 6.976 | 7.135 | 17,101,936 | +0.25(+3.62%) |
Jun 22, 2016 | 6.938 | 7.029 | 6.878 | 6.886 | 19,438,458 | -0.04(-0.55%) |
Jun 21, 2016 | 6.946 | 6.984 | 6.840 | 6.923 | 17,429,350 | +0.00(+0.00%) |
Jun 20, 2016 | 7.029 | 7.108 | 6.916 | 6.923 | 16,602,421 | +0.06(+0.88%) |
Jun 17, 2016 | 6.772 | 6.893 | 6.757 | 6.863 | 27,415,740 | +0.09(+1.34%) |
Jun 16, 2016 | 6.803 | 6.825 | 6.636 | 6.772 | 59,026,304 | -0.10(-1.43%) |
Jun 15, 2016 | 6.908 | 7.067 | 6.840 | 6.871 | 39,547,744 | +0.01(+0.11%) |
Jun 14, 2016 | 7.029 | 7.112 | 6.810 | 6.863 | 26,816,416 | -0.20(-2.88%) |
Jun 13, 2016 | 7.142 | 7.225 | 7.067 | 7.067 | 23,681,610 | -0.12(-1.68%) |
Jun 10, 2016 | 7.195 | 7.210 | 7.131 | 7.188 | 22,096,122 | -0.14(-1.86%) |
Jun 09, 2016 | 7.331 | 7.346 | 7.203 | 7.324 | 18,096,840 | -0.09(-1.22%) |
Jun 08, 2016 | 7.369 | 7.459 | 7.361 | 7.414 | 22,065,930 | +0.04(+0.56%) |
Jun 07, 2016 | 7.463 | 7.478 | 7.369 | 7.373 | 16,533,192 | -0.09(-1.21%) |
Jun 06, 2016 | 7.365 | 7.500 | 7.328 | 7.463 | 19,325,566 | +0.17(+2.26%) |
Jun 03, 2016 | 7.283 | 7.328 | 7.125 | 7.298 | 27,286,354 | -0.20(-2.70%) |
Jun 02, 2016 | 7.410 | 7.500 | 7.365 | 7.500 | 15,670,261 | +0.05(+0.70%) |