Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.350 | 7.350 | 7.100 | 7.210 | 65,514 | -0.14(-1.90%) |
Aug 30, 2016 | 7.270 | 7.610 | 7.270 | 7.350 | 59,188 | +0.02(+0.27%) |
Aug 29, 2016 | 7.620 | 7.620 | 7.300 | 7.330 | 70,426 | -0.29(-3.81%) |
Aug 26, 2016 | 7.590 | 7.650 | 7.515 | 7.620 | 21,928 | +0.02(+0.26%) |
Aug 25, 2016 | 7.760 | 7.760 | 7.550 | 7.600 | 11,068 | -0.12(-1.55%) |
Aug 24, 2016 | 7.780 | 7.810 | 7.650 | 7.720 | 23,672 | -0.03(-0.39%) |
Aug 23, 2016 | 7.890 | 7.890 | 7.630 | 7.750 | 13,029 | -0.08(-1.02%) |
Aug 22, 2016 | 7.790 | 8.070 | 7.500 | 7.830 | 37,382 | +0.14(+1.82%) |
Aug 19, 2016 | 7.770 | 7.810 | 7.683 | 7.690 | 28,573 | -0.16(-2.04%) |
Aug 18, 2016 | 7.460 | 7.920 | 7.460 | 7.850 | 28,809 | +0.36(+4.81%) |
Aug 17, 2016 | 7.480 | 7.548 | 7.340 | 7.490 | 17,345 | +0.08(+1.08%) |
Aug 16, 2016 | 7.510 | 7.550 | 7.290 | 7.410 | 76,951 | -0.22(-2.88%) |
Aug 15, 2016 | 7.750 | 7.750 | 7.560 | 7.630 | 61,049 | -0.17(-2.18%) |
Aug 12, 2016 | 7.850 | 7.852 | 7.788 | 7.800 | 22,832 | -0.10(-1.27%) |
Aug 11, 2016 | 8.000 | 8.109 | 7.870 | 7.900 | 47,882 | -0.07(-0.88%) |
Aug 10, 2016 | 7.900 | 7.990 | 7.870 | 7.970 | 22,680 | +0.09(+1.14%) |
Aug 09, 2016 | 7.970 | 7.970 | 7.880 | 7.880 | 20,991 | -0.06(-0.76%) |
Aug 08, 2016 | 7.950 | 7.990 | 7.900 | 7.940 | 21,183 | -0.06(-0.75%) |
Aug 05, 2016 | 7.950 | 7.950 | 7.900 | 8.000 | 13,727 | +0.07(+0.88%) |
Aug 04, 2016 | 8.090 | 8.090 | 7.930 | 7.930 | 31,239 | -0.22(-2.70%) |
Aug 03, 2016 | 8.000 | 8.200 | 7.980 | 8.150 | 28,065 | +0.09(+1.12%) |
Aug 02, 2016 | 8.220 | 8.220 | 8.010 | 8.060 | 31,422 | -0.09(-1.10%) |
Aug 01, 2016 | 8.120 | 8.220 | 8.060 | 8.150 | 12,191 | -0.02(-0.24%) |
Jul 29, 2016 | 8.110 | 8.299 | 8.000 | 8.170 | 17,027 | +0.13(+1.62%) |
Jul 28, 2016 | 8.210 | 8.820 | 8.040 | 8.040 | 180,215 | +0.14(+1.77%) |
Jul 27, 2016 | 7.980 | 8.150 | 7.810 | 7.900 | 48,776 | -0.08(-1.00%) |
Jul 26, 2016 | 8.000 | 8.099 | 7.980 | 7.980 | 45,673 | -0.04(-0.50%) |
Jul 25, 2016 | 8.100 | 8.100 | 8.010 | 8.020 | 27,280 | -0.04(-0.50%) |
Jul 22, 2016 | 8.050 | 8.190 | 8.050 | 8.060 | 30,438 | -0.04(-0.49%) |
Jul 21, 2016 | 8.170 | 8.330 | 8.100 | 8.100 | 117,870 | -0.13(-1.58%) |
Jul 20, 2016 | 8.210 | 8.420 | 8.110 | 8.230 | 64,160 | -0.03(-0.36%) |
Jul 19, 2016 | 8.280 | 8.320 | 7.980 | 8.260 | 41,993 | +0.06(+0.73%) |
Jul 18, 2016 | 8.160 | 8.430 | 8.050 | 8.200 | 54,899 | +0.11(+1.36%) |
Jul 15, 2016 | 8.140 | 8.170 | 8.050 | 8.090 | 17,348 | -0.10(-1.22%) |
Jul 14, 2016 | 8.220 | 8.240 | 8.040 | 8.190 | 22,487 | +0.08(+0.99%) |
Jul 13, 2016 | 8.240 | 8.330 | 8.050 | 8.110 | 35,412 | -0.18(-2.17%) |
Jul 12, 2016 | 8.300 | 8.300 | 8.120 | 8.290 | 31,437 | +0.12(+1.47%) |
Jul 11, 2016 | 8.120 | 8.170 | 7.940 | 8.170 | 26,773 | +0.16(+2.00%) |
Jul 08, 2016 | 8.030 | 8.160 | 8.010 | 8.010 | 89,498 | +0.00(+0.00%) |
Jul 07, 2016 | 8.290 | 8.480 | 8.000 | 8.010 | 37,770 | -0.17(-2.08%) |
Jul 05, 2016 | 8.340 | 8.340 | 8.000 | 8.180 | 94,893 | +0.00(+0.00%) |
Jul 01, 2016 | 8.330 | 8.180 | 8.180 | 8.180 | 26,700 | -0.16(-1.92%) |
Jun 30, 2016 | 8.150 | 8.378 | 8.120 | 8.340 | 33,260 | +0.24(+2.96%) |
Jun 29, 2016 | 8.250 | 8.260 | 8.091 | 8.100 | 8,161 | +0.04(+0.50%) |
Jun 28, 2016 | 8.060 | 8.500 | 8.060 | 8.060 | 16,255 | +0.09(+1.13%) |
Jun 27, 2016 | 8.020 | 8.100 | 7.825 | 7.970 | 35,965 | -0.17(-2.09%) |
Jun 24, 2016 | 8.030 | 8.230 | 7.822 | 8.140 | 62,332 | -0.01(-0.12%) |
Jun 23, 2016 | 8.200 | 8.250 | 8.060 | 8.150 | 57,838 | -0.06(-0.73%) |
Jun 22, 2016 | 8.360 | 8.360 | 8.110 | 8.210 | 26,407 | -0.05(-0.61%) |
Jun 21, 2016 | 8.300 | 8.490 | 8.110 | 8.260 | 41,801 | -0.04(-0.48%) |
Jun 20, 2016 | 8.470 | 8.500 | 8.000 | 8.300 | 68,405 | -0.17(-2.01%) |
Jun 17, 2016 | 8.320 | 8.665 | 8.250 | 8.470 | 55,197 | +0.14(+1.68%) |
Jun 16, 2016 | 8.320 | 8.450 | 8.001 | 8.330 | 138,994 | +0.05(+0.60%) |
Jun 15, 2016 | 8.040 | 8.500 | 8.030 | 8.280 | 46,464 | +0.18(+2.22%) |
Jun 14, 2016 | 8.190 | 8.380 | 8.100 | 8.100 | 35,731 | -0.13(-1.58%) |
Jun 13, 2016 | 8.200 | 8.540 | 8.130 | 8.230 | 36,498 | +0.00(+0.00%) |
Jun 10, 2016 | 8.500 | 8.560 | 8.150 | 8.230 | 51,420 | -0.32(-3.74%) |
Jun 09, 2016 | 8.300 | 8.550 | 8.070 | 8.550 | 155,691 | +0.50(+6.21%) |
Jun 08, 2016 | 8.500 | 8.500 | 8.000 | 8.050 | 62,232 | -0.16(-1.95%) |
Jun 07, 2016 | 8.240 | 8.500 | 8.150 | 8.210 | 68,863 | -0.02(-0.24%) |
Jun 06, 2016 | 8.170 | 8.320 | 8.010 | 8.230 | 63,445 | +0.09(+1.11%) |
Jun 03, 2016 | 7.960 | 8.200 | 7.880 | 8.140 | 53,158 | +0.22(+2.78%) |
Jun 02, 2016 | 8.080 | 8.110 | 7.700 | 7.920 | 218,038 | -0.23(-2.82%) |