Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.720 | 7.990 | 7.340 | 7.850 | 265,540 | +0.09(+1.16%) |
Aug 30, 2016 | 8.160 | 8.300 | 7.720 | 7.760 | 68,943 | -0.46(-5.60%) |
Aug 29, 2016 | 7.630 | 8.390 | 7.630 | 8.220 | 75,833 | +0.65(+8.59%) |
Aug 26, 2016 | 7.890 | 7.980 | 7.520 | 7.570 | 123,851 | -0.35(-4.42%) |
Aug 25, 2016 | 7.820 | 8.530 | 7.820 | 7.920 | 59,918 | -0.09(-1.12%) |
Aug 24, 2016 | 8.700 | 8.980 | 7.780 | 8.010 | 130,279 | -0.73(-8.35%) |
Aug 23, 2016 | 8.660 | 8.940 | 8.580 | 8.740 | 33,643 | +0.17(+1.98%) |
Aug 22, 2016 | 8.520 | 8.640 | 8.300 | 8.570 | 18,450 | +0.11(+1.30%) |
Aug 19, 2016 | 8.590 | 8.710 | 8.300 | 8.460 | 63,493 | -0.20(-2.31%) |
Aug 18, 2016 | 8.910 | 9.115 | 8.570 | 8.660 | 51,752 | -0.17(-1.93%) |
Aug 17, 2016 | 8.910 | 9.010 | 8.750 | 8.830 | 76,309 | +0.02(+0.23%) |
Aug 16, 2016 | 9.330 | 9.410 | 8.770 | 8.810 | 64,291 | -0.67(-7.07%) |
Aug 15, 2016 | 8.810 | 9.610 | 8.810 | 9.480 | 131,753 | +0.54(+6.04%) |
Aug 12, 2016 | 8.920 | 9.080 | 8.670 | 8.940 | 37,600 | +0.04(+0.45%) |
Aug 11, 2016 | 8.900 | 9.060 | 8.660 | 8.900 | 42,657 | -0.05(-0.56%) |
Aug 10, 2016 | 9.480 | 9.630 | 8.475 | 8.950 | 89,621 | -0.73(-7.54%) |
Aug 09, 2016 | 9.590 | 9.840 | 9.410 | 9.680 | 242,175 | +0.26(+2.76%) |
Aug 08, 2016 | 8.740 | 9.470 | 8.430 | 9.420 | 92,556 | +0.77(+8.90%) |
Aug 05, 2016 | 8.450 | 8.770 | 8.130 | 8.650 | 47,277 | +0.21(+2.49%) |
Aug 04, 2016 | 8.530 | 8.852 | 8.369 | 8.440 | 50,607 | -0.09(-1.06%) |
Aug 03, 2016 | 8.320 | 8.580 | 8.090 | 8.530 | 40,563 | +0.17(+2.03%) |
Aug 02, 2016 | 8.360 | 8.480 | 8.050 | 8.360 | 53,122 | -0.04(-0.48%) |
Aug 01, 2016 | 8.700 | 9.050 | 8.340 | 8.400 | 57,396 | -0.37(-4.22%) |
Jul 29, 2016 | 8.730 | 8.970 | 8.450 | 8.770 | 58,362 | +0.08(+0.92%) |
Jul 28, 2016 | 9.110 | 9.380 | 8.650 | 8.690 | 42,545 | -0.34(-3.77%) |
Jul 27, 2016 | 8.170 | 9.140 | 8.170 | 9.030 | 76,028 | +0.85(+10.39%) |
Jul 26, 2016 | 7.850 | 8.290 | 7.730 | 8.180 | 50,286 | +0.37(+4.74%) |
Jul 25, 2016 | 8.157 | 8.157 | 7.660 | 7.810 | 56,613 | -0.26(-3.22%) |
Jul 22, 2016 | 7.750 | 8.330 | 7.750 | 8.070 | 51,170 | +0.32(+4.13%) |
Jul 21, 2016 | 7.650 | 8.080 | 7.650 | 7.750 | 45,020 | +0.06(+0.78%) |
Jul 20, 2016 | 7.840 | 8.059 | 7.590 | 7.690 | 100,453 | -0.15(-1.91%) |
Jul 19, 2016 | 8.070 | 8.070 | 7.810 | 7.840 | 80,711 | -0.27(-3.33%) |
Jul 18, 2016 | 8.700 | 8.700 | 8.010 | 8.110 | 110,824 | -0.50(-5.81%) |
Jul 15, 2016 | 8.460 | 8.690 | 8.320 | 8.610 | 39,344 | +0.26(+3.11%) |
Jul 14, 2016 | 8.790 | 8.790 | 8.310 | 8.350 | 62,344 | -0.46(-5.22%) |
Jul 13, 2016 | 9.100 | 9.210 | 8.720 | 8.810 | 41,910 | -0.24(-2.65%) |
Jul 12, 2016 | 8.980 | 9.100 | 8.750 | 9.050 | 57,869 | +0.18(+2.03%) |
Jul 11, 2016 | 9.050 | 9.090 | 8.700 | 8.870 | 94,896 | -0.17(-1.88%) |
Jul 08, 2016 | 8.670 | 9.060 | 8.540 | 9.040 | 80,693 | +0.50(+5.85%) |
Jul 07, 2016 | 8.190 | 8.580 | 8.190 | 8.540 | 67,853 | +0.38(+4.66%) |
Jul 06, 2016 | 8.000 | 8.240 | 7.930 | 8.160 | 135,477 | +0.17(+2.13%) |
Jul 05, 2016 | 7.700 | 8.190 | 7.662 | 7.990 | 113,955 | +0.39(+5.13%) |
Jul 01, 2016 | 7.430 | 7.600 | 7.600 | 7.600 | 37,700 | +0.21(+2.84%) |
Jun 30, 2016 | 7.300 | 7.450 | 7.225 | 7.390 | 75,861 | +0.09(+1.23%) |
Jun 29, 2016 | 7.800 | 7.800 | 7.140 | 7.300 | 114,094 | -0.36(-4.70%) |
Jun 28, 2016 | 7.480 | 7.910 | 7.310 | 7.660 | 134,943 | +0.01(+0.13%) |
Jun 27, 2016 | 8.200 | 8.420 | 7.600 | 7.650 | 116,590 | -0.85(-10.00%) |
Jun 24, 2016 | 7.890 | 9.220 | 7.820 | 8.500 | 1,622,317 | +0.26(+3.16%) |
Jun 23, 2016 | 8.130 | 8.630 | 8.130 | 8.240 | 89,186 | +0.10(+1.23%) |
Jun 22, 2016 | 8.220 | 8.680 | 8.010 | 8.140 | 78,956 | -0.04(-0.49%) |
Jun 21, 2016 | 7.920 | 8.370 | 7.610 | 8.180 | 69,754 | +0.34(+4.34%) |
Jun 20, 2016 | 7.690 | 8.470 | 7.690 | 7.840 | 95,019 | +0.12(+1.55%) |
Jun 17, 2016 | 7.920 | 8.150 | 7.680 | 7.720 | 88,437 | -0.31(-3.86%) |
Jun 16, 2016 | 7.540 | 8.050 | 7.540 | 8.030 | 81,662 | +0.33(+4.29%) |
Jun 15, 2016 | 7.680 | 8.070 | 7.590 | 7.700 | 100,680 | -0.07(-0.90%) |
Jun 14, 2016 | 7.710 | 8.040 | 7.710 | 7.770 | 73,480 | -0.08(-1.02%) |
Jun 13, 2016 | 7.960 | 8.290 | 7.630 | 7.850 | 99,212 | -0.27(-3.33%) |
Jun 10, 2016 | 8.600 | 8.740 | 8.010 | 8.120 | 71,103 | -0.62(-7.09%) |
Jun 09, 2016 | 8.870 | 9.360 | 8.670 | 8.740 | 64,757 | -0.31(-3.43%) |
Jun 08, 2016 | 8.960 | 9.450 | 8.960 | 9.050 | 79,938 | -0.04(-0.44%) |
Jun 07, 2016 | 9.500 | 9.500 | 9.000 | 9.090 | 79,231 | -0.46(-4.82%) |
Jun 06, 2016 | 9.530 | 9.800 | 9.360 | 9.550 | 72,765 | -0.07(-0.73%) |
Jun 03, 2016 | 9.530 | 9.670 | 9.400 | 9.620 | 44,174 | +0.09(+0.94%) |
Jun 02, 2016 | 9.350 | 9.690 | 9.260 | 9.530 | 50,639 | +0.04(+0.42%) |