Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.746 | 7.746 | 7.665 | 7.732 | 4,080,822 | -0.00(-0.06%) |
Aug 30, 2016 | 7.713 | 7.737 | 7.689 | 7.737 | 4,850,482 | +0.03(+0.37%) |
Aug 29, 2016 | 7.660 | 7.708 | 7.656 | 7.708 | 2,519,517 | +0.05(+0.69%) |
Aug 26, 2016 | 7.617 | 7.665 | 7.612 | 7.656 | 3,711,483 | +0.03(+0.44%) |
Aug 25, 2016 | 7.627 | 7.644 | 7.598 | 7.622 | 3,172,679 | +0.00(+0.06%) |
Aug 24, 2016 | 7.632 | 7.641 | 7.589 | 7.617 | 3,346,069 | +0.00(+0.00%) |
Aug 23, 2016 | 7.565 | 7.624 | 7.550 | 7.617 | 3,574,979 | +0.08(+1.02%) |
Aug 22, 2016 | 7.522 | 7.574 | 7.522 | 7.541 | 4,304,700 | +0.04(+0.51%) |
Aug 19, 2016 | 7.483 | 7.536 | 7.474 | 7.502 | 2,824,236 | -0.01(-0.19%) |
Aug 18, 2016 | 7.440 | 7.517 | 7.426 | 7.517 | 2,942,371 | +0.07(+0.96%) |
Aug 17, 2016 | 7.412 | 7.474 | 7.383 | 7.445 | 2,413,093 | +0.05(+0.71%) |
Aug 16, 2016 | 7.402 | 7.421 | 7.378 | 7.392 | 2,795,185 | -0.01(-0.13%) |
Aug 15, 2016 | 7.421 | 7.421 | 7.388 | 7.402 | 2,430,314 | +0.00(+0.06%) |
Aug 12, 2016 | 7.407 | 7.416 | 7.378 | 7.397 | 1,783,880 | -0.00(-0.06%) |
Aug 11, 2016 | 7.402 | 7.426 | 7.354 | 7.402 | 3,002,991 | +0.03(+0.39%) |
Aug 10, 2016 | 7.330 | 7.407 | 7.321 | 7.373 | 3,729,120 | +0.02(+0.26%) |
Aug 09, 2016 | 7.412 | 7.431 | 7.349 | 7.354 | 2,660,964 | -0.05(-0.65%) |
Aug 08, 2016 | 7.416 | 7.464 | 7.397 | 7.402 | 5,042,475 | +0.00(+0.06%) |
Aug 05, 2016 | 7.450 | 7.467 | 7.388 | 7.397 | 2,881,119 | -0.04(-0.51%) |
Aug 04, 2016 | 7.383 | 7.445 | 7.330 | 7.435 | 5,351,643 | +0.07(+0.97%) |
Aug 03, 2016 | 7.225 | 7.364 | 7.209 | 7.364 | 4,620,911 | +0.13(+1.79%) |
Aug 02, 2016 | 7.297 | 7.306 | 7.225 | 7.234 | 5,555,875 | -0.08(-1.11%) |
Aug 01, 2016 | 7.258 | 7.325 | 7.258 | 7.316 | 3,763,173 | +0.07(+0.99%) |
Jul 29, 2016 | 7.254 | 7.282 | 7.227 | 7.244 | 3,760,805 | -0.00(-0.07%) |
Jul 28, 2016 | 7.297 | 7.316 | 7.249 | 7.249 | 3,832,122 | -0.05(-0.72%) |
Jul 27, 2016 | 7.316 | 7.316 | 7.273 | 7.301 | 2,524,960 | -0.01(-0.13%) |
Jul 26, 2016 | 7.278 | 7.316 | 7.268 | 7.311 | 3,618,190 | +0.00(+0.00%) |
Jul 25, 2016 | 7.225 | 7.325 | 7.201 | 7.311 | 7,681,655 | +0.09(+1.19%) |
Jul 22, 2016 | 7.163 | 7.234 | 7.163 | 7.225 | 3,756,850 | +0.09(+1.21%) |
Jul 21, 2016 | 7.120 | 7.182 | 7.096 | 7.139 | 6,402,146 | +0.05(+0.67%) |
Jul 20, 2016 | 7.067 | 7.105 | 7.029 | 7.091 | 3,518,512 | +0.07(+0.95%) |
Jul 19, 2016 | 6.914 | 7.031 | 6.914 | 7.024 | 5,806,419 | +0.07(+1.03%) |
Jul 18, 2016 | 6.842 | 6.967 | 6.833 | 6.952 | 4,400,407 | +0.11(+1.61%) |
Jul 15, 2016 | 6.794 | 6.856 | 6.794 | 6.842 | 2,771,106 | +0.04(+0.63%) |
Jul 14, 2016 | 6.818 | 6.856 | 6.785 | 6.799 | 3,128,745 | +0.00(+0.00%) |
Jul 13, 2016 | 6.780 | 6.809 | 6.766 | 6.799 | 6,214,099 | +0.00(+0.00%) |
Jul 12, 2016 | 6.699 | 6.818 | 6.699 | 6.799 | 6,466,407 | +0.07(+1.07%) |
Jul 11, 2016 | 6.684 | 6.746 | 6.679 | 6.727 | 5,432,474 | +0.05(+0.72%) |
Jul 08, 2016 | 6.703 | 6.746 | 6.679 | 6.679 | 6,826,556 | -0.02(-0.36%) |
Jul 07, 2016 | 6.684 | 6.751 | 6.679 | 6.703 | 4,638,486 | -0.07(-1.06%) |
Jul 05, 2016 | 6.737 | 6.785 | 6.713 | 6.775 | 7,446,360 | -0.04(-0.63%) |
Jul 01, 2016 | 6.718 | 6.818 | 6.818 | 6.818 | 9,190,945 | +0.02(+0.35%) |
Jun 30, 2016 | 6.947 | 6.962 | 6.738 | 6.794 | 10,024,184 | -0.07(-1.05%) |
Jun 29, 2016 | 6.794 | 6.880 | 6.766 | 6.866 | 3,056,164 | +0.11(+1.70%) |
Jun 28, 2016 | 6.699 | 6.780 | 6.665 | 6.751 | 4,273,958 | +0.11(+1.73%) |
Jun 27, 2016 | 6.718 | 6.763 | 6.636 | 6.636 | 5,361,247 | -0.18(-2.67%) |
Jun 24, 2016 | 6.732 | 6.892 | 6.694 | 6.818 | 5,789,058 | -0.09(-1.32%) |
Jun 23, 2016 | 6.871 | 6.923 | 6.833 | 6.909 | 5,405,920 | +0.08(+1.12%) |
Jun 22, 2016 | 6.813 | 6.856 | 6.804 | 6.833 | 3,372,286 | +0.03(+0.49%) |
Jun 21, 2016 | 6.785 | 6.833 | 6.732 | 6.799 | 3,753,043 | +0.04(+0.57%) |
Jun 20, 2016 | 6.794 | 6.811 | 6.751 | 6.761 | 7,264,598 | +0.05(+0.78%) |
Jun 17, 2016 | 6.756 | 6.794 | 6.694 | 6.708 | 5,718,207 | -0.08(-1.13%) |
Jun 16, 2016 | 6.742 | 6.794 | 6.703 | 6.785 | 3,991,118 | -0.01(-0.14%) |
Jun 15, 2016 | 6.708 | 6.828 | 6.708 | 6.794 | 5,309,206 | +0.09(+1.36%) |
Jun 14, 2016 | 6.818 | 6.842 | 6.689 | 6.703 | 5,510,539 | -0.12(-1.75%) |
Jun 13, 2016 | 6.737 | 6.871 | 6.737 | 6.823 | 6,188,010 | +0.07(+1.06%) |
Jun 10, 2016 | 6.784 | 6.807 | 6.723 | 6.751 | 5,428,988 | -0.04(-0.62%) |
Jun 09, 2016 | 6.816 | 6.840 | 6.770 | 6.793 | 5,191,749 | -0.02(-0.34%) |
Jun 08, 2016 | 6.900 | 6.910 | 6.788 | 6.816 | 7,728,544 | -0.06(-0.88%) |
Jun 07, 2016 | 6.896 | 6.903 | 6.844 | 6.877 | 4,922,726 | +0.00(+0.00%) |
Jun 06, 2016 | 6.900 | 6.919 | 6.858 | 6.877 | 4,834,902 | -0.00(-0.07%) |
Jun 03, 2016 | 6.896 | 6.924 | 6.868 | 6.882 | 5,096,018 | -0.04(-0.54%) |
Jun 02, 2016 | 6.928 | 6.947 | 6.886 | 6.919 | 4,608,099 | -0.02(-0.34%) |