Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.120 | 7.370 | 7.120 | 7.240 | 18,302 | +0.09(+1.26%) |
Aug 30, 2016 | 7.410 | 7.410 | 7.150 | 7.150 | 10,752 | -0.20(-2.72%) |
Aug 29, 2016 | 7.320 | 7.450 | 7.170 | 7.350 | 15,626 | +0.04(+0.55%) |
Aug 26, 2016 | 7.400 | 7.540 | 7.310 | 7.310 | 6,328 | -0.13(-1.75%) |
Aug 25, 2016 | 7.300 | 7.510 | 7.300 | 7.440 | 10,680 | +0.07(+0.95%) |
Aug 24, 2016 | 7.510 | 7.600 | 7.130 | 7.370 | 35,292 | -0.14(-1.86%) |
Aug 23, 2016 | 7.600 | 7.700 | 7.480 | 7.510 | 32,898 | -0.07(-0.92%) |
Aug 22, 2016 | 7.540 | 7.600 | 7.450 | 7.580 | 20,970 | +0.04(+0.53%) |
Aug 19, 2016 | 7.430 | 7.629 | 7.370 | 7.540 | 36,500 | +0.12(+1.62%) |
Aug 18, 2016 | 7.350 | 7.500 | 7.350 | 7.420 | 14,412 | +0.13(+1.78%) |
Aug 17, 2016 | 7.399 | 7.450 | 7.210 | 7.290 | 20,127 | -0.03(-0.41%) |
Aug 16, 2016 | 7.020 | 7.460 | 7.020 | 7.320 | 27,505 | +0.31(+4.42%) |
Aug 15, 2016 | 7.550 | 7.550 | 6.950 | 7.010 | 61,779 | -0.43(-5.78%) |
Aug 12, 2016 | 7.275 | 7.550 | 7.240 | 7.440 | 10,371 | +0.20(+2.76%) |
Aug 11, 2016 | 7.590 | 7.630 | 7.120 | 7.240 | 35,092 | -0.35(-4.61%) |
Aug 10, 2016 | 7.580 | 7.640 | 7.570 | 7.590 | 9,467 | -0.02(-0.26%) |
Aug 09, 2016 | 7.550 | 7.660 | 7.550 | 7.610 | 11,153 | -0.09(-1.17%) |
Aug 08, 2016 | 7.650 | 7.750 | 7.630 | 7.700 | 15,258 | +0.01(+0.13%) |
Aug 05, 2016 | 7.390 | 7.740 | 7.300 | 7.690 | 18,424 | +0.33(+4.48%) |
Aug 04, 2016 | 7.570 | 7.740 | 7.310 | 7.360 | 18,138 | -0.37(-4.79%) |
Aug 03, 2016 | 7.570 | 7.750 | 7.330 | 7.730 | 30,549 | +0.10(+1.31%) |
Aug 02, 2016 | 7.720 | 7.760 | 7.630 | 7.630 | 9,850 | -0.16(-2.05%) |
Aug 01, 2016 | 7.650 | 7.930 | 7.650 | 7.790 | 31,773 | -0.03(-0.38%) |
Jul 29, 2016 | 7.950 | 7.970 | 7.770 | 7.820 | 31,837 | -0.14(-1.76%) |
Jul 28, 2016 | 8.000 | 8.000 | 7.850 | 7.960 | 23,871 | -0.02(-0.25%) |
Jul 27, 2016 | 7.720 | 8.000 | 7.630 | 7.980 | 37,702 | +0.19(+2.44%) |
Jul 26, 2016 | 7.710 | 7.800 | 7.521 | 7.790 | 12,677 | -0.03(-0.38%) |
Jul 25, 2016 | 7.670 | 7.900 | 7.590 | 7.820 | 13,028 | +0.06(+0.77%) |
Jul 22, 2016 | 7.990 | 7.990 | 7.670 | 7.760 | 20,754 | -0.18(-2.27%) |
Jul 21, 2016 | 8.130 | 8.200 | 7.870 | 7.940 | 21,824 | -0.12(-1.49%) |
Jul 20, 2016 | 7.780 | 8.130 | 7.753 | 8.060 | 41,136 | +0.19(+2.41%) |
Jul 19, 2016 | 8.130 | 8.245 | 7.560 | 7.870 | 25,862 | -0.20(-2.48%) |
Jul 18, 2016 | 7.930 | 8.330 | 7.930 | 8.070 | 16,524 | +0.02(+0.25%) |
Jul 15, 2016 | 7.890 | 8.174 | 7.830 | 8.050 | 22,365 | +0.34(+4.41%) |
Jul 14, 2016 | 8.174 | 8.174 | 7.590 | 7.710 | 28,400 | -0.16(-2.03%) |
Jul 13, 2016 | 8.180 | 8.190 | 7.690 | 7.870 | 22,273 | -0.31(-3.79%) |
Jul 12, 2016 | 8.050 | 8.346 | 8.050 | 8.180 | 46,105 | +0.33(+4.20%) |
Jul 11, 2016 | 7.740 | 7.930 | 7.650 | 7.850 | 33,891 | +0.18(+2.35%) |
Jul 08, 2016 | 7.410 | 7.780 | 7.300 | 7.670 | 30,159 | +0.34(+4.64%) |
Jul 07, 2016 | 7.320 | 7.480 | 6.935 | 7.330 | 31,725 | +0.15(+2.09%) |
Jul 05, 2016 | 7.510 | 7.565 | 7.000 | 7.180 | 28,611 | -0.29(-3.88%) |
Jul 01, 2016 | 7.490 | 7.470 | 7.470 | 7.470 | 21,100 | -0.07(-0.93%) |
Jun 30, 2016 | 7.560 | 7.820 | 7.330 | 7.540 | 27,097 | +0.07(+0.94%) |
Jun 29, 2016 | 7.640 | 7.920 | 7.240 | 7.470 | 21,224 | -0.05(-0.66%) |
Jun 28, 2016 | 7.810 | 8.040 | 7.289 | 7.520 | 57,709 | -0.13(-1.70%) |
Jun 27, 2016 | 7.380 | 7.840 | 7.100 | 7.650 | 62,577 | +0.55(+7.75%) |
Jun 24, 2016 | 6.755 | 7.390 | 6.755 | 7.100 | 1,004,595 | -0.31(-4.12%) |
Jun 23, 2016 | 6.950 | 7.620 | 6.553 | 7.405 | 79,719 | +0.46(+6.55%) |
Jun 22, 2016 | 6.750 | 7.000 | 6.390 | 6.950 | 57,721 | +0.27(+4.04%) |
Jun 21, 2016 | 6.150 | 6.900 | 6.081 | 6.680 | 41,225 | +0.51(+8.27%) |
Jun 20, 2016 | 6.530 | 6.600 | 6.065 | 6.170 | 56,214 | -0.17(-2.68%) |
Jun 17, 2016 | 6.810 | 7.100 | 6.180 | 6.340 | 123,135 | -0.61(-8.78%) |
Jun 16, 2016 | 6.520 | 6.950 | 6.130 | 6.950 | 40,129 | +0.30(+4.51%) |
Jun 15, 2016 | 6.250 | 7.230 | 6.250 | 6.650 | 68,473 | +0.31(+4.89%) |
Jun 14, 2016 | 7.060 | 7.320 | 6.250 | 6.340 | 73,158 | -0.65(-9.30%) |
Jun 13, 2016 | 8.190 | 8.335 | 6.060 | 6.990 | 81,094 | -1.21(-14.76%) |
Jun 10, 2016 | 8.177 | 8.490 | 7.800 | 8.200 | 21,528 | +0.01(+0.12%) |
Jun 09, 2016 | 8.190 | 8.437 | 7.835 | 8.190 | 22,358 | -0.09(-1.09%) |
Jun 08, 2016 | 8.000 | 8.660 | 7.850 | 8.280 | 27,157 | +0.20(+2.48%) |
Jun 07, 2016 | 7.650 | 8.100 | 7.530 | 8.080 | 55,291 | +0.18(+2.28%) |
Jun 06, 2016 | 7.650 | 8.000 | 7.650 | 7.900 | 39,718 | +0.24(+3.13%) |
Jun 03, 2016 | 7.470 | 7.980 | 7.470 | 7.660 | 34,835 | +0.16(+2.13%) |
Jun 02, 2016 | 7.690 | 8.400 | 7.250 | 7.500 | 45,828 | -0.28(-3.60%) |