Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.680 | 8.940 | 7.880 | 8.850 | 1,468,121 | +0.47(+5.61%) |
Aug 30, 2016 | 8.770 | 8.770 | 8.200 | 8.380 | 410,299 | -0.21(-2.44%) |
Aug 29, 2016 | 7.960 | 8.750 | 7.920 | 8.590 | 1,179,359 | +0.74(+9.43%) |
Aug 26, 2016 | 7.700 | 8.000 | 7.590 | 7.850 | 391,529 | +0.19(+2.48%) |
Aug 25, 2016 | 7.270 | 7.800 | 7.230 | 7.660 | 305,165 | +0.35(+4.79%) |
Aug 24, 2016 | 7.370 | 7.890 | 7.250 | 7.310 | 545,950 | -0.01(-0.14%) |
Aug 23, 2016 | 7.150 | 7.595 | 7.070 | 7.320 | 449,708 | +0.22(+3.10%) |
Aug 22, 2016 | 7.320 | 7.320 | 7.090 | 7.100 | 219,238 | -0.19(-2.61%) |
Aug 19, 2016 | 7.220 | 7.390 | 7.144 | 7.290 | 156,403 | +0.10(+1.39%) |
Aug 18, 2016 | 7.090 | 7.240 | 7.070 | 7.190 | 259,687 | +0.01(+0.14%) |
Aug 17, 2016 | 7.310 | 7.500 | 7.100 | 7.180 | 266,806 | -0.18(-2.45%) |
Aug 16, 2016 | 7.540 | 7.660 | 7.318 | 7.360 | 276,506 | -0.15(-2.00%) |
Aug 15, 2016 | 7.600 | 7.810 | 7.050 | 7.510 | 657,218 | -0.36(-4.57%) |
Aug 12, 2016 | 7.710 | 8.110 | 7.660 | 7.870 | 485,787 | +0.12(+1.55%) |
Aug 11, 2016 | 7.430 | 7.930 | 7.400 | 7.750 | 368,506 | +0.40(+5.44%) |
Aug 10, 2016 | 7.620 | 7.740 | 7.260 | 7.350 | 333,099 | -0.26(-3.42%) |
Aug 09, 2016 | 7.200 | 7.750 | 7.111 | 7.610 | 337,591 | +0.37(+5.11%) |
Aug 08, 2016 | 7.410 | 7.480 | 7.200 | 7.240 | 342,944 | -0.23(-3.08%) |
Aug 05, 2016 | 7.660 | 7.770 | 7.350 | 7.470 | 403,355 | -0.30(-3.86%) |
Aug 04, 2016 | 8.000 | 8.000 | 7.650 | 7.770 | 168,983 | -0.07(-0.89%) |
Aug 03, 2016 | 7.600 | 8.000 | 7.578 | 7.840 | 291,775 | +0.20(+2.62%) |
Aug 02, 2016 | 7.960 | 7.960 | 7.500 | 7.640 | 439,899 | -0.27(-3.41%) |
Aug 01, 2016 | 8.300 | 8.400 | 7.550 | 7.910 | 499,250 | -0.32(-3.89%) |
Jul 29, 2016 | 8.020 | 8.250 | 7.960 | 8.230 | 389,611 | +0.19(+2.36%) |
Jul 28, 2016 | 8.050 | 8.120 | 7.830 | 8.040 | 385,773 | -0.08(-0.99%) |
Jul 27, 2016 | 8.830 | 9.100 | 7.520 | 8.120 | 2,630,058 | -0.74(-8.35%) |
Jul 26, 2016 | 8.850 | 8.930 | 8.500 | 8.860 | 958,637 | -0.08(-0.89%) |
Jul 25, 2016 | 8.420 | 9.300 | 8.350 | 8.940 | 2,772,675 | +0.88(+10.92%) |
Jul 22, 2016 | 7.690 | 8.350 | 7.480 | 8.060 | 2,045,828 | +0.82(+11.33%) |
Jul 21, 2016 | 7.440 | 7.570 | 7.140 | 7.240 | 339,259 | -0.20(-2.69%) |
Jul 20, 2016 | 7.220 | 7.598 | 7.129 | 7.440 | 904,108 | +0.22(+3.05%) |
Jul 19, 2016 | 7.410 | 7.780 | 7.130 | 7.220 | 643,279 | -0.17(-2.30%) |
Jul 18, 2016 | 8.100 | 8.480 | 7.120 | 7.390 | 1,388,249 | -0.58(-7.28%) |
Jul 15, 2016 | 7.230 | 8.160 | 7.000 | 7.970 | 1,811,924 | +0.72(+9.93%) |
Jul 14, 2016 | 8.000 | 8.080 | 6.920 | 7.250 | 1,106,831 | -0.60(-7.64%) |
Jul 13, 2016 | 7.180 | 8.200 | 7.100 | 7.850 | 1,740,515 | +0.76(+10.72%) |
Jul 12, 2016 | 6.900 | 7.250 | 6.900 | 7.090 | 386,157 | +0.29(+4.26%) |
Jul 11, 2016 | 6.310 | 7.120 | 6.300 | 6.800 | 376,013 | +0.45(+7.09%) |
Jul 08, 2016 | 6.380 | 6.520 | 6.400 | 6.350 | 246,365 | -0.05(-0.78%) |
Jul 07, 2016 | 6.580 | 6.920 | 6.210 | 6.400 | 459,668 | -0.47(-6.84%) |
Jul 05, 2016 | 8.240 | 8.240 | 6.840 | 6.870 | 1,057,004 | -1.22(-15.08%) |
Jul 01, 2016 | 7.580 | 8.090 | 8.090 | 8.090 | 904,500 | +0.54(+7.15%) |
Jun 30, 2016 | 6.940 | 7.600 | 6.940 | 7.550 | 1,168,777 | +0.64(+9.26%) |
Jun 29, 2016 | 6.300 | 6.930 | 6.300 | 6.910 | 493,484 | +0.67(+10.74%) |
Jun 28, 2016 | 5.830 | 6.330 | 5.791 | 6.240 | 493,149 | +0.39(+6.67%) |
Jun 27, 2016 | 5.750 | 5.890 | 5.200 | 5.850 | 390,969 | +0.09(+1.56%) |
Jun 24, 2016 | 5.800 | 5.900 | 5.650 | 5.760 | 193,705 | -0.09(-1.54%) |
Jun 23, 2016 | 6.370 | 6.370 | 5.820 | 5.850 | 361,721 | -0.43(-6.85%) |
Jun 22, 2016 | 6.240 | 6.400 | 6.161 | 6.280 | 136,768 | +0.08(+1.29%) |
Jun 21, 2016 | 6.500 | 6.660 | 6.120 | 6.200 | 226,138 | -0.30(-4.62%) |
Jun 20, 2016 | 6.930 | 6.970 | 6.466 | 6.500 | 281,995 | -0.20(-2.99%) |
Jun 17, 2016 | 6.640 | 6.770 | 6.420 | 6.700 | 347,526 | +0.13(+1.98%) |
Jun 16, 2016 | 6.500 | 6.609 | 6.310 | 6.570 | 170,452 | +0.07(+1.08%) |
Jun 15, 2016 | 6.660 | 6.700 | 6.390 | 6.500 | 205,252 | -0.11(-1.66%) |
Jun 14, 2016 | 6.730 | 6.740 | 6.200 | 6.610 | 485,221 | -0.03(-0.45%) |
Jun 13, 2016 | 5.810 | 6.730 | 5.656 | 6.640 | 638,301 | +0.84(+14.48%) |
Jun 10, 2016 | 5.860 | 6.038 | 5.733 | 5.800 | 91,874 | -0.03(-0.51%) |
Jun 09, 2016 | 5.980 | 6.150 | 5.780 | 5.830 | 96,014 | -0.22(-3.64%) |
Jun 08, 2016 | 6.050 | 6.230 | 5.900 | 6.050 | 251,514 | +0.01(+0.17%) |
Jun 07, 2016 | 5.940 | 6.220 | 5.854 | 6.040 | 442,724 | +0.29(+5.04%) |
Jun 06, 2016 | 5.750 | 5.840 | 5.600 | 5.750 | 87,165 | +0.06(+1.05%) |
Jun 03, 2016 | 5.790 | 5.900 | 5.670 | 5.690 | 146,871 | -0.12(-2.07%) |
Jun 02, 2016 | 5.890 | 5.960 | 5.740 | 5.810 | 144,914 | -0.09(-1.53%) |