Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.824 | 7.883 | 7.685 | 7.687 | 8,646 | -0.14(-1.74%) |
Aug 30, 2016 | 7.814 | 7.824 | 7.713 | 7.824 | 24,154 | +0.07(+0.88%) |
Aug 29, 2016 | 7.722 | 7.824 | 7.713 | 7.756 | 26,460 | +0.10(+1.25%) |
Aug 26, 2016 | 7.753 | 7.753 | 7.567 | 7.660 | 29,253 | -0.07(-0.87%) |
Aug 25, 2016 | 7.740 | 7.744 | 7.668 | 7.727 | 12,203 | +0.02(+0.32%) |
Aug 24, 2016 | 7.761 | 7.770 | 7.702 | 7.702 | 8,288 | +0.08(+1.00%) |
Aug 23, 2016 | 7.778 | 7.778 | 7.617 | 7.626 | 16,654 | -0.14(-1.85%) |
Aug 22, 2016 | 7.770 | 7.778 | 7.761 | 7.770 | 7,325 | -0.01(-0.11%) |
Aug 19, 2016 | 7.778 | 7.778 | 7.702 | 7.778 | 14,289 | +0.00(+0.00%) |
Aug 18, 2016 | 7.694 | 7.778 | 7.674 | 7.778 | 18,830 | +0.04(+0.55%) |
Aug 17, 2016 | 7.729 | 7.736 | 7.709 | 7.736 | 11,787 | +0.00(+0.00%) |
Aug 16, 2016 | 7.617 | 7.736 | 7.584 | 7.736 | 32,205 | +0.08(+0.99%) |
Aug 15, 2016 | 7.782 | 7.854 | 7.617 | 7.660 | 25,353 | -0.03(-0.33%) |
Aug 12, 2016 | 7.702 | 7.914 | 7.685 | 7.685 | 70,493 | +0.23(+3.06%) |
Aug 11, 2016 | 7.389 | 7.550 | 7.330 | 7.457 | 18,970 | +0.08(+1.15%) |
Aug 10, 2016 | 7.328 | 7.431 | 7.328 | 7.372 | 5,713 | +0.00(+0.00%) |
Aug 09, 2016 | 7.376 | 7.406 | 7.296 | 7.372 | 9,869 | -0.01(-0.11%) |
Aug 08, 2016 | 7.347 | 7.423 | 7.308 | 7.380 | 11,447 | +0.04(+0.50%) |
Aug 05, 2016 | 7.336 | 7.347 | 7.335 | 7.344 | 1,763 | +0.06(+0.78%) |
Aug 04, 2016 | 7.355 | 7.406 | 7.279 | 7.287 | 6,961 | -0.04(-0.58%) |
Aug 03, 2016 | 7.431 | 7.431 | 7.321 | 7.330 | 12,019 | -0.07(-0.91%) |
Aug 02, 2016 | 7.457 | 7.481 | 7.381 | 7.397 | 8,884 | -0.03(-0.34%) |
Aug 01, 2016 | 7.406 | 7.617 | 7.406 | 7.423 | 20,385 | +0.02(+0.23%) |
Jul 29, 2016 | 7.385 | 7.524 | 7.330 | 7.406 | 19,331 | +0.03(+0.34%) |
Jul 28, 2016 | 7.346 | 7.397 | 7.313 | 7.380 | 4,458 | +0.05(+0.69%) |
Jul 27, 2016 | 7.322 | 7.359 | 7.313 | 7.330 | 4,040 | -0.03(-0.44%) |
Jul 26, 2016 | 7.392 | 7.440 | 7.313 | 7.362 | 16,308 | +0.07(+1.02%) |
Jul 25, 2016 | 7.330 | 7.355 | 7.287 | 7.287 | 37,938 | -0.08(-1.03%) |
Jul 22, 2016 | 7.397 | 7.397 | 7.347 | 7.364 | 8,812 | -0.02(-0.23%) |
Jul 21, 2016 | 7.507 | 7.507 | 7.372 | 7.380 | 14,745 | -0.13(-1.69%) |
Jul 20, 2016 | 7.482 | 7.516 | 7.380 | 7.507 | 8,187 | +0.11(+1.55%) |
Jul 19, 2016 | 7.279 | 7.474 | 7.279 | 7.393 | 4,339 | +0.06(+0.87%) |
Jul 18, 2016 | 7.355 | 7.389 | 7.152 | 7.330 | 18,255 | +0.03(+0.35%) |
Jul 15, 2016 | 7.380 | 7.389 | 7.297 | 7.304 | 12,336 | -0.08(-1.03%) |
Jul 14, 2016 | 7.397 | 7.414 | 7.347 | 7.380 | 10,487 | +0.03(+0.35%) |
Jul 13, 2016 | 7.423 | 7.482 | 7.321 | 7.355 | 8,949 | -0.04(-0.57%) |
Jul 12, 2016 | 7.596 | 7.609 | 7.397 | 7.397 | 7,321 | -0.14(-1.80%) |
Jul 11, 2016 | 7.448 | 7.617 | 7.448 | 7.533 | 13,919 | +0.08(+1.14%) |
Jul 08, 2016 | 7.423 | 7.575 | 7.347 | 7.448 | 14,346 | +0.03(+0.35%) |
Jul 07, 2016 | 7.499 | 7.499 | 7.342 | 7.423 | 5,408 | -0.08(-1.13%) |
Jul 05, 2016 | 7.448 | 7.609 | 7.389 | 7.507 | 11,303 | +0.03(+0.34%) |
Jul 01, 2016 | 7.465 | 7.482 | 7.482 | 7.482 | 14,059 | -0.01(-0.11%) |
Jun 30, 2016 | 7.506 | 7.584 | 7.318 | 7.490 | 6,917 | +0.11(+1.49%) |
Jun 29, 2016 | 7.440 | 7.482 | 7.321 | 7.380 | 3,809 | +0.03(+0.35%) |
Jun 28, 2016 | 7.152 | 7.380 | 7.152 | 7.355 | 31,169 | +0.24(+3.33%) |
Jun 27, 2016 | 7.152 | 7.203 | 7.059 | 7.118 | 11,786 | -0.12(-1.64%) |
Jun 24, 2016 | 7.270 | 7.278 | 7.194 | 7.237 | 8,539 | -0.07(-0.93%) |
Jun 23, 2016 | 7.321 | 7.380 | 7.296 | 7.304 | 6,243 | -0.01(-0.12%) |
Jun 22, 2016 | 7.440 | 7.473 | 7.313 | 7.313 | 17,078 | -0.10(-1.37%) |
Jun 21, 2016 | 7.448 | 7.507 | 7.313 | 7.415 | 11,643 | -0.03(-0.34%) |
Jun 20, 2016 | 7.482 | 7.550 | 7.287 | 7.440 | 21,465 | +0.08(+1.15%) |
Jun 17, 2016 | 7.321 | 7.372 | 7.321 | 7.355 | 5,555 | -0.02(-0.23%) |
Jun 16, 2016 | 7.440 | 7.448 | 7.296 | 7.372 | 11,164 | -0.07(-0.91%) |
Jun 15, 2016 | 7.465 | 7.592 | 7.405 | 7.440 | 5,809 | +0.01(+0.11%) |
Jun 14, 2016 | 7.490 | 7.533 | 7.318 | 7.431 | 20,573 | -0.06(-0.79%) |
Jun 13, 2016 | 7.550 | 7.601 | 7.490 | 7.490 | 20,263 | -0.14(-1.78%) |
Jun 10, 2016 | 7.609 | 7.634 | 7.558 | 7.626 | 10,381 | +0.02(+0.22%) |
Jun 09, 2016 | 7.592 | 7.651 | 7.541 | 7.609 | 8,396 | +0.02(+0.22%) |
Jun 08, 2016 | 7.575 | 7.592 | 7.550 | 7.592 | 5,530 | +0.00(+0.00%) |
Jun 07, 2016 | 7.575 | 7.617 | 7.558 | 7.592 | 16,546 | +0.01(+0.11%) |
Jun 06, 2016 | 7.617 | 7.660 | 7.584 | 7.584 | 19,128 | -0.03(-0.44%) |
Jun 03, 2016 | 7.634 | 7.651 | 7.575 | 7.617 | 11,451 | -0.02(-0.22%) |
Jun 02, 2016 | 7.727 | 7.727 | 7.634 | 7.634 | 11,075 | -0.08(-1.10%) |