Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.790 | 7.860 | 7.700 | 7.780 | 1,896,698 | -0.05(-0.64%) |
Aug 30, 2016 | 7.810 | 7.890 | 7.770 | 7.830 | 1,070,108 | +0.05(+0.64%) |
Aug 29, 2016 | 7.750 | 7.845 | 7.745 | 7.780 | 840,211 | +0.01(+0.13%) |
Aug 26, 2016 | 7.730 | 7.840 | 7.700 | 7.770 | 1,326,886 | +0.04(+0.52%) |
Aug 25, 2016 | 7.720 | 7.860 | 7.700 | 7.730 | 1,928,548 | -0.02(-0.26%) |
Aug 24, 2016 | 7.790 | 7.870 | 7.740 | 7.750 | 1,132,008 | -0.08(-1.02%) |
Aug 23, 2016 | 7.730 | 7.890 | 7.720 | 7.830 | 1,574,732 | +0.06(+0.77%) |
Aug 22, 2016 | 7.690 | 7.820 | 7.645 | 7.770 | 1,486,581 | +0.00(+0.00%) |
Aug 19, 2016 | 7.810 | 7.830 | 7.730 | 7.770 | 1,824,752 | -0.04(-0.51%) |
Aug 18, 2016 | 7.690 | 7.820 | 7.650 | 7.810 | 1,328,286 | +0.15(+1.96%) |
Aug 17, 2016 | 7.570 | 7.690 | 7.520 | 7.660 | 1,640,374 | +0.06(+0.79%) |
Aug 16, 2016 | 7.550 | 7.650 | 7.470 | 7.600 | 1,877,775 | +0.06(+0.80%) |
Aug 15, 2016 | 7.280 | 7.645 | 7.280 | 7.540 | 4,598,776 | +0.24(+3.29%) |
Aug 12, 2016 | 7.010 | 7.330 | 6.960 | 7.300 | 4,557,354 | -0.03(-0.41%) |
Aug 11, 2016 | 7.330 | 7.380 | 7.300 | 7.330 | 1,690,931 | +0.05(+0.69%) |
Aug 10, 2016 | 7.350 | 7.390 | 7.230 | 7.280 | 1,454,946 | -0.05(-0.68%) |
Aug 09, 2016 | 7.240 | 7.370 | 7.180 | 7.330 | 1,517,993 | +0.08(+1.10%) |
Aug 08, 2016 | 7.250 | 7.320 | 7.210 | 7.250 | 1,220,150 | +0.00(+0.00%) |
Aug 05, 2016 | 7.180 | 7.250 | 7.150 | 7.250 | 2,499,464 | +0.11(+1.54%) |
Aug 04, 2016 | 7.130 | 7.220 | 7.100 | 7.140 | 1,578,765 | -0.01(-0.14%) |
Aug 03, 2016 | 7.000 | 7.180 | 7.000 | 7.150 | 3,400,203 | +0.14(+2.00%) |
Aug 02, 2016 | 7.110 | 7.150 | 7.010 | 7.010 | 1,584,887 | -0.12(-1.68%) |
Aug 01, 2016 | 7.090 | 7.150 | 7.040 | 7.130 | 1,925,254 | +0.00(+0.00%) |
Jul 29, 2016 | 7.080 | 7.130 | 7.000 | 7.130 | 3,316,503 | +0.05(+0.71%) |
Jul 28, 2016 | 7.100 | 7.110 | 7.010 | 7.080 | 1,746,556 | -0.06(-0.84%) |
Jul 27, 2016 | 7.120 | 7.200 | 7.080 | 7.140 | 1,125,594 | +0.01(+0.14%) |
Jul 26, 2016 | 7.130 | 7.230 | 7.100 | 7.130 | 1,335,321 | +0.01(+0.14%) |
Jul 25, 2016 | 7.090 | 7.175 | 7.070 | 7.120 | 1,423,799 | +0.00(+0.00%) |
Jul 22, 2016 | 7.050 | 7.140 | 7.030 | 7.120 | 1,627,062 | +0.04(+0.56%) |
Jul 21, 2016 | 6.950 | 7.120 | 6.950 | 7.080 | 1,899,711 | +0.09(+1.29%) |
Jul 20, 2016 | 6.960 | 7.080 | 6.925 | 6.990 | 1,958,975 | +0.04(+0.58%) |
Jul 19, 2016 | 7.000 | 7.095 | 6.940 | 6.950 | 1,673,909 | -0.08(-1.14%) |
Jul 18, 2016 | 6.990 | 7.070 | 6.900 | 7.030 | 915,949 | +0.00(+0.00%) |
Jul 15, 2016 | 7.040 | 7.080 | 6.960 | 7.030 | 1,157,901 | +0.03(+0.43%) |
Jul 14, 2016 | 7.010 | 7.050 | 6.915 | 7.000 | 1,781,247 | +0.06(+0.86%) |
Jul 13, 2016 | 7.010 | 7.075 | 6.920 | 6.940 | 1,798,841 | -0.06(-0.86%) |
Jul 12, 2016 | 6.930 | 7.060 | 6.930 | 7.000 | 2,217,948 | +0.12(+1.74%) |
Jul 11, 2016 | 6.790 | 6.890 | 6.750 | 6.880 | 1,346,831 | +0.13(+1.93%) |
Jul 08, 2016 | 6.630 | 6.800 | 6.560 | 6.750 | 2,204,575 | +0.19(+2.90%) |
Jul 07, 2016 | 6.450 | 6.600 | 6.450 | 6.560 | 1,512,442 | +0.12(+1.86%) |
Jul 05, 2016 | 6.580 | 6.580 | 6.400 | 6.440 | 1,617,197 | -0.17(-2.57%) |
Jul 01, 2016 | 6.630 | 6.610 | 6.610 | 6.610 | 1,372,300 | -0.02(-0.30%) |
Jun 30, 2016 | 6.610 | 6.700 | 6.600 | 6.630 | 4,302,608 | +0.05(+0.84%) |
Jun 29, 2016 | 6.720 | 6.750 | 6.570 | 6.575 | 4,133,977 | -0.05(-0.83%) |
Jun 28, 2016 | 6.500 | 6.665 | 6.450 | 6.630 | 3,596,148 | +0.21(+3.27%) |
Jun 27, 2016 | 6.520 | 6.535 | 6.360 | 6.420 | 6,593,147 | -0.29(-4.32%) |
Jun 24, 2016 | 6.820 | 6.970 | 6.710 | 6.710 | 27,664,238 | -0.38(-5.36%) |
Jun 23, 2016 | 7.100 | 7.130 | 7.060 | 7.090 | 3,373,093 | +0.02(+0.28%) |
Jun 22, 2016 | 7.150 | 7.160 | 7.010 | 7.070 | 2,700,207 | -0.06(-0.84%) |
Jun 21, 2016 | 7.100 | 7.160 | 7.050 | 7.130 | 4,088,661 | +0.03(+0.42%) |
Jun 20, 2016 | 7.080 | 7.200 | 7.060 | 7.100 | 3,872,970 | +0.08(+1.14%) |
Jun 17, 2016 | 6.970 | 7.090 | 6.920 | 7.020 | 3,347,719 | +0.07(+1.01%) |
Jun 16, 2016 | 6.790 | 7.000 | 6.790 | 6.950 | 3,035,468 | +0.09(+1.31%) |
Jun 15, 2016 | 6.820 | 6.960 | 6.810 | 6.860 | 1,585,730 | +0.11(+1.63%) |
Jun 14, 2016 | 6.790 | 6.850 | 6.700 | 6.750 | 1,262,325 | -0.03(-0.44%) |
Jun 13, 2016 | 6.900 | 6.965 | 6.770 | 6.780 | 1,738,238 | -0.18(-2.66%) |
Jun 10, 2016 | 6.850 | 7.030 | 6.810 | 6.965 | 3,260,566 | +0.04(+0.65%) |
Jun 09, 2016 | 6.880 | 6.970 | 6.830 | 6.920 | 1,110,656 | +0.03(+0.44%) |
Jun 08, 2016 | 6.910 | 6.940 | 6.880 | 6.890 | 824,563 | -0.01(-0.14%) |
Jun 07, 2016 | 6.920 | 6.990 | 6.900 | 6.900 | 1,374,368 | +0.00(+0.00%) |
Jun 06, 2016 | 6.910 | 7.000 | 6.890 | 6.900 | 2,716,189 | +0.02(+0.29%) |
Jun 03, 2016 | 6.810 | 6.930 | 6.770 | 6.880 | 1,556,833 | +0.02(+0.29%) |
Jun 02, 2016 | 6.840 | 6.910 | 6.730 | 6.860 | 1,152,026 | +0.03(+0.44%) |