Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.450 | 7.850 | 7.300 | 7.580 | 9,213 | +0.28(+3.84%) |
Aug 30, 2016 | 7.180 | 7.590 | 7.180 | 7.300 | 6,503 | +0.10(+1.39%) |
Aug 29, 2016 | 7.610 | 7.780 | 7.200 | 7.200 | 5,488 | -0.30(-4.02%) |
Aug 26, 2016 | 7.510 | 7.540 | 7.502 | 7.502 | 1,340 | +0.04(+0.56%) |
Aug 25, 2016 | 7.560 | 7.970 | 7.450 | 7.460 | 215,821 | -0.34(-4.36%) |
Aug 24, 2016 | 7.770 | 8.400 | 7.500 | 7.800 | 88,694 | -0.10(-1.27%) |
Aug 23, 2016 | 7.850 | 7.950 | 7.550 | 7.900 | 49,444 | +0.00(+0.00%) |
Aug 22, 2016 | 7.820 | 8.050 | 7.791 | 7.900 | 2,357 | -0.03(-0.38%) |
Aug 19, 2016 | 8.150 | 8.150 | 7.860 | 7.930 | 4,111 | +0.06(+0.76%) |
Aug 18, 2016 | 7.640 | 8.130 | 7.605 | 7.870 | 1,430 | -0.22(-2.72%) |
Aug 17, 2016 | 7.950 | 8.100 | 7.570 | 8.090 | 56,325 | +0.16(+2.02%) |
Aug 16, 2016 | 7.550 | 7.990 | 7.490 | 7.930 | 6,313 | +0.28(+3.66%) |
Aug 15, 2016 | 7.730 | 8.150 | 7.500 | 7.650 | 7,394 | +0.08(+1.06%) |
Aug 12, 2016 | 7.570 | 7.570 | 7.570 | 7.570 | 303 | -0.43(-5.37%) |
Aug 11, 2016 | 7.910 | 8.050 | 7.450 | 8.000 | 5,095 | +0.05(+0.63%) |
Aug 10, 2016 | 7.740 | 7.950 | 7.740 | 7.950 | 414 | +0.18(+2.32%) |
Aug 09, 2016 | 7.490 | 8.150 | 7.405 | 7.770 | 9,966 | +0.27(+3.60%) |
Aug 08, 2016 | 7.480 | 7.500 | 7.290 | 7.500 | 4,472 | -0.15(-1.96%) |
Aug 05, 2016 | 7.650 | 7.700 | 7.610 | 7.650 | 1,040 | +0.16(+2.14%) |
Aug 04, 2016 | 7.745 | 7.899 | 7.450 | 7.490 | 16,893 | -0.52(-6.49%) |
Aug 03, 2016 | 7.760 | 8.050 | 7.760 | 8.010 | 382 | -0.13(-1.60%) |
Aug 02, 2016 | 8.000 | 8.140 | 8.000 | 8.140 | 425 | -0.08(-0.97%) |
Aug 01, 2016 | 8.220 | 8.220 | 8.220 | 8.220 | 119 | -0.02(-0.24%) |
Jul 29, 2016 | 7.750 | 8.240 | 7.750 | 8.240 | 3,713 | +0.64(+8.42%) |
Jul 28, 2016 | 7.836 | 7.836 | 7.600 | 7.600 | 621 | +0.04(+0.53%) |
Jul 27, 2016 | 8.050 | 8.050 | 7.560 | 7.560 | 1,352 | +0.06(+0.80%) |
Jul 26, 2016 | 7.880 | 7.880 | 7.500 | 7.500 | 570 | +0.04(+0.54%) |
Jul 25, 2016 | 7.270 | 7.510 | 7.200 | 7.460 | 3,961 | +0.20(+2.75%) |
Jul 22, 2016 | 7.480 | 7.510 | 7.210 | 7.260 | 4,197 | -0.03(-0.41%) |
Jul 21, 2016 | 6.970 | 7.500 | 6.910 | 7.290 | 18,686 | +0.02(+0.28%) |
Jul 20, 2016 | 7.320 | 7.350 | 6.696 | 7.270 | 31,173 | -0.24(-3.20%) |
Jul 19, 2016 | 7.250 | 7.510 | 7.250 | 7.510 | 4,014 | +0.27(+3.73%) |
Jul 18, 2016 | 7.200 | 7.300 | 7.200 | 7.240 | 8,523 | +0.09(+1.26%) |
Jul 15, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 801 | -0.08(-1.11%) |
Jul 14, 2016 | 6.860 | 7.560 | 6.860 | 7.230 | 4,661 | +0.00(+0.00%) |
Jul 13, 2016 | 8.032 | 8.032 | 7.210 | 7.230 | 8,206 | -0.26(-3.47%) |
Jul 12, 2016 | 7.216 | 7.860 | 7.100 | 7.490 | 15,720 | -0.17(-2.22%) |
Jul 11, 2016 | 7.420 | 7.710 | 7.200 | 7.660 | 6,044 | +0.38(+5.22%) |
Jul 08, 2016 | 7.800 | 7.800 | 6.990 | 7.280 | 18,983 | -0.27(-3.58%) |
Jul 07, 2016 | 7.890 | 7.890 | 7.050 | 7.550 | 7,976 | -0.11(-1.44%) |
Jul 05, 2016 | 7.710 | 8.420 | 7.290 | 7.660 | 16,945 | +0.01(+0.13%) |
Jul 01, 2016 | 7.000 | 7.650 | 7.650 | 7.650 | 32,500 | +0.71(+10.23%) |
Jun 30, 2016 | 6.720 | 6.990 | 6.720 | 6.940 | 35,864 | +0.18(+2.66%) |
Jun 29, 2016 | 6.800 | 6.850 | 6.670 | 6.760 | 11,046 | +0.10(+1.50%) |
Jun 28, 2016 | 6.610 | 6.730 | 6.520 | 6.660 | 6,369 | +0.03(+0.45%) |
Jun 27, 2016 | 6.510 | 6.920 | 6.420 | 6.630 | 30,123 | +0.13(+2.00%) |
Jun 24, 2016 | 6.500 | 6.620 | 6.320 | 6.500 | 19,204 | +0.00(+0.00%) |
Jun 23, 2016 | 6.530 | 6.700 | 6.500 | 6.500 | 2,187 | -0.04(-0.61%) |
Jun 22, 2016 | 6.500 | 6.960 | 6.500 | 6.540 | 8,887 | +0.00(+0.00%) |
Jun 21, 2016 | 6.620 | 6.620 | 6.500 | 6.540 | 5,706 | +0.04(+0.62%) |
Jun 20, 2016 | 6.500 | 6.650 | 6.296 | 6.500 | 24,952 | +0.00(+0.00%) |
Jun 17, 2016 | 6.290 | 6.500 | 6.290 | 6.500 | 12,551 | +0.07(+1.09%) |
Jun 16, 2016 | 6.590 | 6.590 | 6.300 | 6.430 | 16,665 | -0.05(-0.77%) |
Jun 15, 2016 | 6.700 | 6.800 | 6.330 | 6.480 | 19,240 | -0.30(-4.42%) |
Jun 14, 2016 | 6.600 | 6.840 | 6.530 | 6.780 | 19,804 | +0.12(+1.80%) |
Jun 13, 2016 | 6.510 | 6.670 | 6.430 | 6.660 | 12,877 | +0.10(+1.52%) |
Jun 10, 2016 | 6.380 | 6.590 | 6.350 | 6.560 | 6,386 | +0.04(+0.61%) |
Jun 09, 2016 | 6.290 | 6.520 | 6.290 | 6.520 | 6,729 | +0.19(+3.00%) |
Jun 08, 2016 | 6.200 | 6.400 | 6.150 | 6.330 | 20,224 | +0.05(+0.80%) |
Jun 07, 2016 | 6.400 | 6.470 | 6.200 | 6.280 | 17,002 | -0.05(-0.79%) |
Jun 06, 2016 | 6.490 | 6.490 | 6.150 | 6.330 | 36,029 | -0.06(-0.94%) |
Jun 03, 2016 | 6.400 | 6.660 | 6.190 | 6.390 | 18,553 | -0.04(-0.62%) |
Jun 02, 2016 | 6.690 | 6.812 | 6.300 | 6.430 | 48,578 | -0.21(-3.16%) |