Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.687 | 7.762 | 7.638 | 7.735 | 7,987,309 | +0.05(+0.70%) |
Aug 30, 2016 | 7.622 | 7.681 | 7.563 | 7.681 | 2,901,988 | +0.06(+0.78%) |
Aug 29, 2016 | 7.530 | 7.735 | 7.530 | 7.622 | 5,046,778 | +0.11(+1.43%) |
Aug 26, 2016 | 7.627 | 7.649 | 7.423 | 7.514 | 6,518,555 | -0.11(-1.48%) |
Aug 25, 2016 | 7.600 | 7.633 | 7.584 | 7.627 | 2,426,683 | +0.02(+0.28%) |
Aug 24, 2016 | 7.633 | 7.665 | 7.600 | 7.606 | 2,523,392 | -0.02(-0.28%) |
Aug 23, 2016 | 7.611 | 7.633 | 7.574 | 7.627 | 3,541,581 | +0.06(+0.86%) |
Aug 22, 2016 | 7.557 | 7.606 | 7.541 | 7.563 | 1,885,181 | +0.00(+0.00%) |
Aug 19, 2016 | 7.590 | 7.600 | 7.490 | 7.563 | 4,158,644 | -0.03(-0.36%) |
Aug 18, 2016 | 7.547 | 7.649 | 7.536 | 7.590 | 3,562,635 | +0.05(+0.72%) |
Aug 17, 2016 | 7.547 | 7.568 | 7.433 | 7.536 | 5,060,280 | +0.02(+0.22%) |
Aug 16, 2016 | 7.606 | 7.627 | 7.509 | 7.520 | 7,160,620 | -0.10(-1.27%) |
Aug 15, 2016 | 7.649 | 7.668 | 7.606 | 7.617 | 8,595,876 | +0.00(+0.00%) |
Aug 12, 2016 | 7.622 | 7.676 | 7.617 | 7.617 | 6,406,148 | +0.01(+0.14%) |
Aug 11, 2016 | 7.606 | 7.649 | 7.574 | 7.606 | 32,497,384 | -0.20(-2.56%) |
Aug 10, 2016 | 7.983 | 7.999 | 7.757 | 7.805 | 9,530,144 | -0.18(-2.23%) |
Aug 09, 2016 | 7.681 | 8.026 | 7.676 | 7.983 | 7,403,379 | +0.31(+4.08%) |
Aug 08, 2016 | 7.681 | 7.692 | 7.644 | 7.671 | 3,839,736 | +0.00(+0.00%) |
Aug 05, 2016 | 7.557 | 7.681 | 7.536 | 7.671 | 4,661,311 | +0.12(+1.64%) |
Aug 04, 2016 | 7.627 | 7.633 | 7.444 | 7.547 | 4,584,143 | -0.06(-0.78%) |
Aug 03, 2016 | 7.498 | 7.633 | 7.476 | 7.606 | 5,443,409 | +0.11(+1.44%) |
Aug 02, 2016 | 7.476 | 7.525 | 7.423 | 7.498 | 5,237,736 | +0.14(+1.90%) |
Aug 01, 2016 | 7.374 | 7.412 | 7.326 | 7.358 | 4,141,102 | -0.01(-0.15%) |
Jul 29, 2016 | 7.331 | 7.369 | 7.288 | 7.369 | 3,316,418 | +0.06(+0.81%) |
Jul 28, 2016 | 7.250 | 7.331 | 7.218 | 7.309 | 4,633,063 | +0.05(+0.74%) |
Jul 27, 2016 | 7.288 | 7.288 | 7.191 | 7.255 | 3,610,230 | -0.02(-0.30%) |
Jul 26, 2016 | 7.288 | 7.304 | 7.234 | 7.277 | 3,511,054 | +0.01(+0.07%) |
Jul 25, 2016 | 7.250 | 7.293 | 7.220 | 7.272 | 5,044,502 | +0.00(+0.00%) |
Jul 22, 2016 | 7.202 | 7.282 | 7.185 | 7.272 | 4,314,378 | +0.05(+0.67%) |
Jul 21, 2016 | 7.223 | 7.288 | 7.175 | 7.223 | 3,886,098 | -0.04(-0.52%) |
Jul 20, 2016 | 7.223 | 7.277 | 7.188 | 7.261 | 1,926,596 | +0.05(+0.67%) |
Jul 19, 2016 | 7.142 | 7.223 | 7.131 | 7.212 | 2,839,615 | +0.07(+0.98%) |
Jul 18, 2016 | 7.056 | 7.142 | 7.048 | 7.142 | 1,840,120 | +0.08(+1.14%) |
Jul 15, 2016 | 7.040 | 7.072 | 7.008 | 7.061 | 1,942,420 | +0.04(+0.54%) |
Jul 14, 2016 | 7.158 | 7.185 | 7.008 | 7.024 | 4,025,615 | -0.12(-1.73%) |
Jul 13, 2016 | 7.142 | 7.191 | 7.091 | 7.148 | 2,867,082 | +0.01(+0.08%) |
Jul 12, 2016 | 7.083 | 7.175 | 7.083 | 7.142 | 3,867,094 | +0.06(+0.84%) |
Jul 11, 2016 | 7.002 | 7.088 | 6.959 | 7.083 | 2,805,100 | +0.09(+1.31%) |
Jul 08, 2016 | 6.986 | 7.045 | 6.927 | 6.991 | 5,768,221 | +0.06(+0.93%) |
Jul 07, 2016 | 7.013 | 7.045 | 6.878 | 6.927 | 4,653,219 | -0.10(-1.46%) |
Jul 06, 2016 | 6.986 | 7.061 | 6.862 | 7.029 | 6,847,346 | -0.01(-0.08%) |
Jul 05, 2016 | 7.304 | 7.315 | 6.964 | 7.034 | 8,671,262 | -0.20(-2.76%) |
Jul 01, 2016 | 7.208 | 7.234 | 7.234 | 7.234 | 6,389,398 | +0.02(+0.29%) |
Jun 30, 2016 | 7.010 | 7.213 | 6.973 | 7.213 | 7,877,684 | +0.21(+2.98%) |
Jun 29, 2016 | 6.958 | 7.023 | 6.932 | 7.005 | 4,225,291 | +0.09(+1.28%) |
Jun 28, 2016 | 6.880 | 6.937 | 6.737 | 6.916 | 5,457,766 | +0.26(+3.92%) |
Jun 27, 2016 | 6.786 | 6.807 | 6.556 | 6.655 | 6,558,045 | -0.16(-2.30%) |
Jun 24, 2016 | 6.801 | 7.062 | 6.671 | 6.812 | 10,062,561 | -0.16(-2.24%) |
Jun 23, 2016 | 6.952 | 7.020 | 6.911 | 6.968 | 4,326,288 | +0.09(+1.36%) |
Jun 22, 2016 | 7.020 | 7.020 | 6.869 | 6.874 | 3,398,952 | -0.11(-1.57%) |
Jun 21, 2016 | 6.999 | 7.025 | 6.916 | 6.984 | 3,088,128 | -0.02(-0.22%) |
Jun 20, 2016 | 7.046 | 7.065 | 6.979 | 6.999 | 3,865,457 | +0.03(+0.45%) |
Jun 17, 2016 | 6.952 | 7.052 | 6.932 | 6.968 | 6,376,095 | +0.03(+0.45%) |
Jun 16, 2016 | 6.968 | 6.982 | 6.814 | 6.937 | 5,134,363 | -0.05(-0.67%) |
Jun 15, 2016 | 6.921 | 7.041 | 6.887 | 6.984 | 4,073,343 | +0.06(+0.90%) |
Jun 14, 2016 | 6.984 | 7.025 | 6.869 | 6.921 | 5,209,025 | -0.09(-1.26%) |
Jun 13, 2016 | 7.140 | 7.140 | 6.989 | 7.010 | 4,532,873 | -0.16(-2.25%) |
Jun 10, 2016 | 7.218 | 7.247 | 7.145 | 7.171 | 3,542,355 | -0.07(-1.01%) |
Jun 09, 2016 | 7.218 | 7.260 | 7.171 | 7.244 | 2,918,776 | +0.02(+0.29%) |
Jun 08, 2016 | 7.208 | 7.239 | 7.190 | 7.223 | 3,454,116 | +0.02(+0.29%) |
Jun 07, 2016 | 7.166 | 7.283 | 7.153 | 7.203 | 3,597,705 | +0.04(+0.58%) |
Jun 06, 2016 | 7.145 | 7.213 | 7.135 | 7.161 | 3,049,387 | +0.02(+0.22%) |
Jun 03, 2016 | 7.140 | 7.208 | 7.083 | 7.145 | 3,606,955 | +0.02(+0.22%) |
Jun 02, 2016 | 7.156 | 7.166 | 7.067 | 7.130 | 3,422,823 | -0.04(-0.58%) |