Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.350 | 6.640 | 6.314 | 6.531 | 545,148 | +0.14(+2.12%) |
Aug 30, 2016 | 6.413 | 6.486 | 6.296 | 6.395 | 532,789 | +0.00(+0.00%) |
Aug 29, 2016 | 6.423 | 6.567 | 6.377 | 6.395 | 270,771 | -0.06(-0.98%) |
Aug 26, 2016 | 6.441 | 6.631 | 6.350 | 6.459 | 435,752 | +0.03(+0.42%) |
Aug 25, 2016 | 6.622 | 6.793 | 6.287 | 6.432 | 1,093,746 | -0.45(-6.57%) |
Aug 24, 2016 | 7.119 | 7.155 | 6.848 | 6.884 | 339,662 | -0.21(-2.93%) |
Aug 23, 2016 | 7.092 | 7.219 | 7.047 | 7.092 | 187,305 | +0.04(+0.51%) |
Aug 22, 2016 | 7.155 | 7.155 | 7.001 | 7.056 | 184,766 | -0.14(-1.89%) |
Aug 19, 2016 | 7.164 | 7.210 | 7.010 | 7.191 | 292,878 | -0.01(-0.13%) |
Aug 18, 2016 | 7.200 | 7.264 | 7.119 | 7.200 | 229,441 | +0.05(+0.76%) |
Aug 17, 2016 | 7.173 | 7.173 | 6.965 | 7.146 | 367,154 | +0.04(+0.51%) |
Aug 16, 2016 | 7.291 | 7.327 | 7.010 | 7.110 | 429,178 | -0.16(-2.24%) |
Aug 15, 2016 | 7.056 | 7.291 | 7.038 | 7.273 | 333,768 | +0.26(+3.74%) |
Aug 12, 2016 | 7.038 | 7.128 | 6.920 | 7.010 | 365,906 | -0.03(-0.39%) |
Aug 11, 2016 | 7.082 | 7.162 | 6.922 | 7.038 | 390,812 | +0.04(+0.51%) |
Aug 10, 2016 | 7.171 | 7.171 | 6.859 | 7.002 | 433,845 | -0.07(-1.01%) |
Aug 09, 2016 | 7.136 | 7.180 | 6.984 | 7.073 | 289,225 | -0.07(-1.00%) |
Aug 08, 2016 | 7.314 | 7.466 | 7.127 | 7.145 | 435,849 | -0.13(-1.84%) |
Aug 05, 2016 | 6.957 | 7.314 | 6.922 | 7.278 | 383,137 | +0.35(+5.02%) |
Aug 04, 2016 | 7.189 | 7.305 | 6.868 | 6.931 | 612,856 | -0.29(-3.96%) |
Aug 03, 2016 | 6.779 | 7.225 | 6.672 | 7.216 | 1,161,214 | +0.44(+6.45%) |
Aug 02, 2016 | 6.993 | 7.029 | 6.172 | 6.779 | 1,850,630 | +0.58(+9.35%) |
Aug 01, 2016 | 6.315 | 6.511 | 6.141 | 6.199 | 504,810 | -0.07(-1.14%) |
Jul 29, 2016 | 6.155 | 6.449 | 6.155 | 6.271 | 1,336,531 | +0.06(+1.01%) |
Jul 28, 2016 | 6.110 | 6.297 | 6.030 | 6.208 | 392,527 | +0.10(+1.61%) |
Jul 27, 2016 | 6.386 | 6.432 | 6.016 | 6.110 | 535,929 | -0.29(-4.46%) |
Jul 26, 2016 | 6.494 | 6.574 | 6.369 | 6.395 | 466,390 | -0.05(-0.83%) |
Jul 25, 2016 | 6.431 | 6.556 | 6.386 | 6.449 | 322,698 | +0.00(+0.00%) |
Jul 22, 2016 | 6.538 | 6.654 | 6.404 | 6.449 | 335,727 | -0.12(-1.90%) |
Jul 21, 2016 | 6.351 | 6.681 | 6.351 | 6.574 | 355,962 | +0.24(+3.80%) |
Jul 20, 2016 | 6.333 | 6.395 | 6.146 | 6.333 | 346,006 | +0.07(+1.14%) |
Jul 19, 2016 | 6.351 | 6.458 | 6.208 | 6.262 | 310,512 | -0.17(-2.64%) |
Jul 18, 2016 | 6.378 | 6.467 | 6.235 | 6.431 | 500,214 | -0.02(-0.28%) |
Jul 15, 2016 | 6.467 | 6.538 | 6.324 | 6.449 | 367,985 | -0.01(-0.14%) |
Jul 14, 2016 | 6.511 | 6.574 | 6.363 | 6.458 | 331,887 | +0.03(+0.42%) |
Jul 13, 2016 | 6.520 | 6.601 | 6.395 | 6.431 | 446,180 | -0.04(-0.69%) |
Jul 12, 2016 | 6.369 | 6.502 | 6.315 | 6.476 | 399,887 | +0.21(+3.27%) |
Jul 11, 2016 | 6.333 | 6.458 | 6.226 | 6.271 | 358,570 | -0.06(-0.99%) |
Jul 08, 2016 | 6.226 | 6.427 | 5.994 | 6.333 | 538,128 | +0.34(+5.65%) |
Jul 07, 2016 | 6.226 | 6.378 | 5.878 | 5.994 | 686,230 | -0.29(-4.68%) |
Jul 06, 2016 | 5.976 | 6.342 | 5.816 | 6.288 | 514,731 | +0.30(+5.07%) |
Jul 05, 2016 | 6.324 | 6.369 | 5.869 | 5.985 | 707,033 | -0.47(-7.32%) |
Jul 01, 2016 | 6.386 | 6.458 | 6.458 | 6.458 | 608,093 | +0.42(+6.94%) |
Jun 30, 2016 | 6.128 | 6.369 | 5.949 | 6.039 | 1,485,879 | -0.39(-6.10%) |
Jun 29, 2016 | 6.422 | 6.467 | 6.279 | 6.431 | 368,563 | +0.12(+1.84%) |
Jun 28, 2016 | 5.976 | 6.360 | 5.976 | 6.315 | 505,374 | +0.43(+7.27%) |
Jun 27, 2016 | 6.476 | 6.476 | 5.762 | 5.887 | 974,173 | -0.59(-9.09%) |
Jun 24, 2016 | 6.627 | 6.708 | 6.422 | 6.476 | 1,092,061 | -0.40(-5.84%) |
Jun 23, 2016 | 6.868 | 6.932 | 6.734 | 6.877 | 416,707 | +0.08(+1.18%) |
Jun 22, 2016 | 7.038 | 7.109 | 6.770 | 6.797 | 530,077 | -0.24(-3.42%) |
Jun 21, 2016 | 7.154 | 7.154 | 6.832 | 7.038 | 574,094 | +0.05(+0.77%) |
Jun 20, 2016 | 7.278 | 7.278 | 6.975 | 6.984 | 365,741 | -0.09(-1.26%) |
Jun 17, 2016 | 7.038 | 7.305 | 7.011 | 7.073 | 592,873 | +0.04(+0.63%) |
Jun 16, 2016 | 7.047 | 7.118 | 6.957 | 7.029 | 540,021 | -0.17(-2.35%) |
Jun 15, 2016 | 7.314 | 7.466 | 7.091 | 7.198 | 1,161,204 | -0.12(-1.71%) |
Jun 14, 2016 | 7.403 | 7.626 | 7.038 | 7.323 | 1,526,808 | -0.21(-2.84%) |
Jun 13, 2016 | 7.635 | 7.805 | 7.493 | 7.537 | 744,092 | -0.22(-2.87%) |
Jun 10, 2016 | 7.876 | 7.894 | 7.519 | 7.760 | 1,216,162 | -0.15(-1.92%) |
Jun 09, 2016 | 7.760 | 7.930 | 7.698 | 7.912 | 1,589,999 | +0.18(+2.31%) |
Jun 08, 2016 | 7.742 | 7.992 | 7.689 | 7.733 | 6,193,300 | -0.95(-10.99%) |
Jun 07, 2016 | 8.759 | 8.819 | 8.599 | 8.688 | 162,252 | -0.05(-0.61%) |
Jun 06, 2016 | 8.527 | 8.857 | 8.527 | 8.741 | 164,736 | +0.22(+2.62%) |
Jun 03, 2016 | 8.384 | 8.607 | 8.286 | 8.518 | 186,545 | +0.16(+1.92%) |
Jun 02, 2016 | 8.376 | 8.376 | 8.081 | 8.358 | 141,582 | -0.06(-0.74%) |