Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.950 | 8.060 | 7.850 | 7.940 | 58,222 | -0.09(-1.12%) |
Aug 30, 2016 | 7.990 | 8.050 | 7.990 | 8.030 | 37,218 | +0.07(+0.88%) |
Aug 29, 2016 | 7.900 | 8.050 | 7.900 | 7.960 | 31,484 | +0.05(+0.63%) |
Aug 26, 2016 | 7.870 | 8.110 | 7.860 | 7.910 | 29,012 | +0.01(+0.13%) |
Aug 25, 2016 | 7.790 | 7.910 | 7.780 | 7.900 | 21,514 | +0.06(+0.77%) |
Aug 24, 2016 | 7.750 | 7.850 | 7.730 | 7.840 | 30,887 | +0.10(+1.29%) |
Aug 23, 2016 | 7.800 | 7.970 | 7.710 | 7.740 | 106,680 | -0.02(-0.26%) |
Aug 22, 2016 | 7.740 | 7.790 | 7.670 | 7.760 | 43,764 | -0.04(-0.51%) |
Aug 19, 2016 | 7.780 | 7.850 | 7.690 | 7.800 | 72,332 | +0.01(+0.13%) |
Aug 18, 2016 | 7.810 | 7.850 | 7.650 | 7.790 | 56,735 | -0.09(-1.14%) |
Aug 17, 2016 | 8.010 | 8.070 | 7.770 | 7.880 | 44,610 | -0.14(-1.75%) |
Aug 16, 2016 | 7.890 | 8.140 | 7.860 | 8.020 | 144,215 | +0.12(+1.52%) |
Aug 15, 2016 | 7.560 | 8.000 | 7.560 | 7.900 | 145,586 | +0.40(+5.33%) |
Aug 12, 2016 | 7.460 | 7.560 | 7.370 | 7.500 | 115,333 | -0.07(-0.92%) |
Aug 11, 2016 | 7.500 | 7.640 | 7.460 | 7.570 | 60,704 | +0.08(+1.07%) |
Aug 10, 2016 | 7.610 | 7.679 | 7.400 | 7.490 | 53,115 | -0.05(-0.66%) |
Aug 09, 2016 | 7.690 | 7.750 | 7.360 | 7.540 | 143,407 | +0.30(+4.14%) |
Aug 08, 2016 | 7.220 | 7.290 | 7.180 | 7.240 | 53,474 | -0.02(-0.28%) |
Aug 05, 2016 | 7.270 | 7.380 | 7.200 | 7.260 | 90,278 | +0.02(+0.28%) |
Aug 04, 2016 | 7.280 | 7.360 | 7.060 | 7.240 | 56,176 | +0.02(+0.28%) |
Aug 03, 2016 | 6.940 | 7.260 | 6.840 | 7.220 | 49,051 | +0.25(+3.59%) |
Aug 02, 2016 | 6.990 | 7.200 | 6.900 | 6.970 | 34,869 | -0.02(-0.21%) |
Aug 01, 2016 | 7.070 | 7.070 | 6.940 | 6.985 | 45,578 | -0.07(-1.06%) |
Jul 29, 2016 | 7.160 | 7.160 | 6.970 | 7.060 | 124,666 | -0.09(-1.26%) |
Jul 28, 2016 | 7.200 | 7.260 | 7.100 | 7.150 | 49,922 | -0.04(-0.56%) |
Jul 27, 2016 | 7.190 | 7.270 | 7.120 | 7.190 | 35,835 | +0.04(+0.56%) |
Jul 26, 2016 | 7.040 | 7.330 | 7.020 | 7.150 | 64,865 | -0.11(-1.52%) |
Jul 25, 2016 | 7.200 | 7.320 | 7.150 | 7.260 | 32,257 | +0.02(+0.28%) |
Jul 22, 2016 | 7.290 | 7.370 | 7.120 | 7.240 | 48,271 | -0.05(-0.69%) |
Jul 21, 2016 | 7.338 | 7.390 | 7.210 | 7.290 | 44,814 | -0.08(-1.09%) |
Jul 20, 2016 | 7.400 | 7.410 | 7.300 | 7.370 | 19,799 | -0.02(-0.27%) |
Jul 19, 2016 | 7.460 | 7.460 | 7.340 | 7.390 | 45,981 | -0.11(-1.47%) |
Jul 18, 2016 | 7.420 | 7.610 | 7.377 | 7.500 | 58,552 | +0.10(+1.35%) |
Jul 15, 2016 | 7.430 | 7.490 | 7.161 | 7.400 | 61,999 | +0.03(+0.41%) |
Jul 14, 2016 | 7.390 | 7.440 | 7.290 | 7.370 | 67,541 | +0.03(+0.41%) |
Jul 13, 2016 | 7.380 | 7.430 | 7.290 | 7.340 | 61,238 | -0.01(-0.14%) |
Jul 12, 2016 | 7.460 | 7.505 | 7.340 | 7.350 | 94,242 | -0.02(-0.27%) |
Jul 11, 2016 | 7.410 | 7.460 | 7.320 | 7.370 | 160,449 | +0.01(+0.14%) |
Jul 08, 2016 | 7.320 | 7.390 | 7.250 | 7.360 | 130,484 | +0.11(+1.52%) |
Jul 07, 2016 | 7.140 | 7.420 | 7.090 | 7.250 | 103,707 | +0.46(+6.77%) |
Jul 05, 2016 | 7.020 | 7.100 | 6.770 | 6.790 | 56,276 | -0.31(-4.37%) |
Jul 01, 2016 | 7.280 | 7.100 | 7.100 | 7.100 | 84,700 | -0.17(-2.34%) |
Jun 30, 2016 | 6.990 | 7.300 | 6.580 | 7.270 | 162,001 | +0.32(+4.60%) |
Jun 29, 2016 | 6.740 | 6.980 | 6.685 | 6.950 | 86,862 | +0.28(+4.20%) |
Jun 28, 2016 | 6.830 | 6.910 | 6.640 | 6.670 | 99,411 | -0.07(-1.04%) |
Jun 27, 2016 | 7.050 | 7.050 | 6.650 | 6.740 | 160,750 | -0.43(-6.00%) |
Jun 24, 2016 | 7.100 | 7.280 | 7.050 | 7.170 | 297,685 | -0.28(-3.76%) |
Jun 23, 2016 | 7.420 | 7.550 | 7.390 | 7.450 | 66,812 | +0.07(+0.95%) |
Jun 22, 2016 | 7.370 | 7.500 | 7.260 | 7.380 | 86,461 | +0.05(+0.68%) |
Jun 21, 2016 | 7.290 | 7.360 | 7.200 | 7.330 | 110,689 | +0.08(+1.10%) |
Jun 20, 2016 | 7.070 | 7.370 | 6.820 | 7.250 | 125,244 | +0.28(+4.02%) |
Jun 17, 2016 | 7.000 | 7.040 | 6.880 | 6.970 | 143,751 | -0.04(-0.57%) |
Jun 16, 2016 | 7.030 | 7.230 | 6.800 | 7.010 | 124,687 | -0.08(-1.13%) |
Jun 15, 2016 | 7.050 | 7.280 | 6.940 | 7.090 | 50,708 | +0.04(+0.57%) |
Jun 14, 2016 | 7.130 | 7.230 | 6.950 | 7.050 | 79,937 | -0.10(-1.40%) |
Jun 13, 2016 | 7.290 | 7.330 | 7.120 | 7.150 | 51,194 | -0.14(-1.92%) |
Jun 10, 2016 | 7.380 | 7.380 | 7.240 | 7.290 | 58,011 | -0.15(-2.02%) |
Jun 09, 2016 | 7.480 | 7.490 | 7.310 | 7.440 | 48,606 | -0.07(-0.93%) |
Jun 08, 2016 | 7.570 | 7.630 | 7.490 | 7.510 | 56,242 | -0.08(-1.05%) |
Jun 07, 2016 | 7.530 | 7.680 | 7.460 | 7.590 | 114,382 | +0.07(+0.93%) |
Jun 06, 2016 | 7.340 | 7.600 | 7.310 | 7.520 | 116,471 | +0.19(+2.59%) |
Jun 03, 2016 | 7.370 | 7.410 | 7.200 | 7.330 | 62,625 | -0.07(-0.95%) |
Jun 02, 2016 | 7.450 | 7.450 | 7.140 | 7.400 | 87,617 | -0.11(-1.46%) |