Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.000 | 7.160 | 6.960 | 7.050 | 50,550 | +0.05(+0.71%) |
Aug 30, 2016 | 6.820 | 7.130 | 6.730 | 7.000 | 26,991 | +0.14(+2.04%) |
Aug 29, 2016 | 6.900 | 6.980 | 6.535 | 6.860 | 73,991 | +0.01(+0.15%) |
Aug 26, 2016 | 6.667 | 6.870 | 6.510 | 6.850 | 33,320 | +0.29(+4.42%) |
Aug 25, 2016 | 6.630 | 7.185 | 6.500 | 6.560 | 101,568 | -0.06(-0.91%) |
Aug 24, 2016 | 7.000 | 7.145 | 6.560 | 6.620 | 70,447 | -0.43(-6.10%) |
Aug 23, 2016 | 7.110 | 7.170 | 6.980 | 7.050 | 22,439 | -0.02(-0.28%) |
Aug 22, 2016 | 6.860 | 7.125 | 6.801 | 7.070 | 60,300 | +0.23(+3.36%) |
Aug 19, 2016 | 7.000 | 7.260 | 6.660 | 6.840 | 65,739 | -0.20(-2.84%) |
Aug 18, 2016 | 7.082 | 7.090 | 6.985 | 7.040 | 31,479 | +0.07(+1.00%) |
Aug 17, 2016 | 7.174 | 7.180 | 6.940 | 6.970 | 37,532 | -0.17(-2.38%) |
Aug 16, 2016 | 7.200 | 7.256 | 7.120 | 7.140 | 45,796 | -0.13(-1.79%) |
Aug 15, 2016 | 6.970 | 7.330 | 6.960 | 7.270 | 37,400 | +0.32(+4.60%) |
Aug 12, 2016 | 6.950 | 7.062 | 6.880 | 6.950 | 68,011 | +0.02(+0.29%) |
Aug 11, 2016 | 7.010 | 7.095 | 6.751 | 6.930 | 37,164 | -0.04(-0.57%) |
Aug 10, 2016 | 7.510 | 7.510 | 6.870 | 6.970 | 60,229 | -0.68(-8.89%) |
Aug 09, 2016 | 7.660 | 7.670 | 7.463 | 7.650 | 16,220 | +0.03(+0.39%) |
Aug 08, 2016 | 7.790 | 7.860 | 7.550 | 7.620 | 30,503 | -0.13(-1.68%) |
Aug 05, 2016 | 7.610 | 7.840 | 7.500 | 7.750 | 27,814 | +0.17(+2.24%) |
Aug 04, 2016 | 7.840 | 8.050 | 7.540 | 7.580 | 65,792 | -0.23(-2.94%) |
Aug 03, 2016 | 7.370 | 7.840 | 7.317 | 7.810 | 50,520 | +0.41(+5.54%) |
Aug 02, 2016 | 7.620 | 7.830 | 7.170 | 7.400 | 34,007 | -0.23(-3.01%) |
Aug 01, 2016 | 7.660 | 7.740 | 7.497 | 7.630 | 44,459 | -0.04(-0.52%) |
Jul 29, 2016 | 7.850 | 7.870 | 7.540 | 7.670 | 107,953 | -0.23(-2.91%) |
Jul 28, 2016 | 7.610 | 7.950 | 7.430 | 7.900 | 95,641 | +0.28(+3.67%) |
Jul 27, 2016 | 7.380 | 7.630 | 7.370 | 7.620 | 49,220 | +0.32(+4.38%) |
Jul 26, 2016 | 7.230 | 7.530 | 7.100 | 7.300 | 65,437 | +0.04(+0.55%) |
Jul 25, 2016 | 7.150 | 7.440 | 6.846 | 7.260 | 46,668 | +0.10(+1.40%) |
Jul 22, 2016 | 7.390 | 7.500 | 7.000 | 7.160 | 100,731 | -0.22(-2.98%) |
Jul 21, 2016 | 7.350 | 7.640 | 7.230 | 7.380 | 162,448 | +0.12(+1.65%) |
Jul 20, 2016 | 6.990 | 7.433 | 6.880 | 7.260 | 486,632 | +0.38(+5.52%) |
Jul 19, 2016 | 6.990 | 7.109 | 6.430 | 6.880 | 276,001 | -0.13(-1.85%) |
Jul 18, 2016 | 6.880 | 7.080 | 6.660 | 7.010 | 109,934 | +0.13(+1.89%) |
Jul 15, 2016 | 6.870 | 7.010 | 6.640 | 6.880 | 96,122 | +0.01(+0.15%) |
Jul 14, 2016 | 7.440 | 7.440 | 6.860 | 6.870 | 82,975 | -0.48(-6.53%) |
Jul 13, 2016 | 8.170 | 8.200 | 7.330 | 7.350 | 131,628 | -0.70(-8.70%) |
Jul 12, 2016 | 7.910 | 8.220 | 7.830 | 8.050 | 93,852 | +0.22(+2.81%) |
Jul 11, 2016 | 8.210 | 8.210 | 7.810 | 7.830 | 91,793 | -0.34(-4.16%) |
Jul 08, 2016 | 8.100 | 8.245 | 8.000 | 8.170 | 87,995 | +0.11(+1.36%) |
Jul 07, 2016 | 8.170 | 8.330 | 7.960 | 8.060 | 27,195 | -0.01(-0.12%) |
Jul 05, 2016 | 8.150 | 8.250 | 7.830 | 8.070 | 43,355 | -0.13(-1.59%) |
Jul 01, 2016 | 8.200 | 8.200 | 8.200 | 8.200 | 91,500 | +0.04(+0.49%) |
Jun 30, 2016 | 8.200 | 8.240 | 8.000 | 8.160 | 76,971 | -0.04(-0.49%) |
Jun 29, 2016 | 8.320 | 8.330 | 8.060 | 8.200 | 102,637 | +0.01(+0.12%) |
Jun 28, 2016 | 7.800 | 8.420 | 7.800 | 8.190 | 105,643 | +0.54(+7.06%) |
Jun 27, 2016 | 8.240 | 8.265 | 7.520 | 7.650 | 86,573 | -0.65(-7.83%) |
Jun 24, 2016 | 8.000 | 8.410 | 7.730 | 8.300 | 239,604 | +0.00(+0.00%) |
Jun 23, 2016 | 8.420 | 8.500 | 8.020 | 8.300 | 149,285 | +0.03(+0.36%) |
Jun 22, 2016 | 8.390 | 8.840 | 8.120 | 8.270 | 237,900 | -0.09(-1.08%) |
Jun 21, 2016 | 10.27 | 10.30 | 8.350 | 8.360 | 345,817 | -1.88(-18.36%) |
Jun 20, 2016 | 9.940 | 10.50 | 9.730 | 10.24 | 169,133 | +0.50(+5.13%) |
Jun 17, 2016 | 10.25 | 10.34 | 9.565 | 9.740 | 206,819 | -0.47(-4.60%) |
Jun 16, 2016 | 10.02 | 10.57 | 9.830 | 10.21 | 72,553 | +0.11(+1.09%) |
Jun 15, 2016 | 10.26 | 10.42 | 9.930 | 10.10 | 186,882 | -0.04(-0.39%) |
Jun 14, 2016 | 10.30 | 10.43 | 9.730 | 10.14 | 113,299 | -0.13(-1.27%) |
Jun 13, 2016 | 10.44 | 10.44 | 10.20 | 10.27 | 84,231 | -0.30(-2.84%) |
Jun 10, 2016 | 10.38 | 10.85 | 10.00 | 10.57 | 178,994 | -0.08(-0.75%) |
Jun 09, 2016 | 11.64 | 11.64 | 10.28 | 10.65 | 284,473 | -1.11(-9.44%) |
Jun 08, 2016 | 11.88 | 12.05 | 11.66 | 11.76 | 70,565 | -0.06(-0.51%) |
Jun 07, 2016 | 12.23 | 12.39 | 11.78 | 11.82 | 77,782 | -0.46(-3.75%) |
Jun 06, 2016 | 12.35 | 12.53 | 12.06 | 12.28 | 189,835 | +0.02(+0.16%) |
Jun 03, 2016 | 13.05 | 13.22 | 12.00 | 12.26 | 81,441 | -0.74(-5.69%) |
Jun 02, 2016 | 12.51 | 13.22 | 12.51 | 13.00 | 79,357 | +0.19(+1.48%) |