Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.170 | 9.170 | 8.840 | 9.010 | 125,560 | -0.08(-0.88%) |
Aug 30, 2016 | 8.870 | 9.200 | 8.770 | 9.090 | 199,146 | +0.14(+1.56%) |
Aug 29, 2016 | 8.790 | 8.980 | 8.610 | 8.950 | 74,469 | +0.09(+1.02%) |
Aug 26, 2016 | 8.830 | 8.970 | 8.780 | 8.860 | 33,303 | +0.01(+0.11%) |
Aug 25, 2016 | 8.780 | 8.880 | 8.620 | 8.850 | 82,132 | +0.03(+0.34%) |
Aug 24, 2016 | 8.970 | 9.050 | 8.770 | 8.820 | 113,732 | -0.12(-1.34%) |
Aug 23, 2016 | 8.890 | 9.050 | 8.864 | 8.940 | 71,416 | +0.01(+0.11%) |
Aug 22, 2016 | 9.090 | 9.170 | 8.830 | 8.930 | 115,989 | -0.09(-1.00%) |
Aug 19, 2016 | 8.970 | 9.180 | 8.890 | 9.020 | 200,187 | +0.05(+0.56%) |
Aug 18, 2016 | 8.920 | 8.970 | 8.878 | 8.970 | 109,922 | +0.00(+0.00%) |
Aug 17, 2016 | 8.790 | 9.000 | 8.690 | 8.970 | 142,276 | +0.21(+2.40%) |
Aug 16, 2016 | 8.900 | 8.980 | 8.550 | 8.760 | 173,053 | -0.15(-1.68%) |
Aug 15, 2016 | 8.980 | 9.240 | 8.880 | 8.910 | 287,177 | -0.16(-1.76%) |
Aug 12, 2016 | 9.010 | 9.160 | 8.940 | 9.070 | 202,406 | +0.12(+1.34%) |
Aug 11, 2016 | 8.270 | 9.100 | 8.160 | 8.950 | 386,886 | +0.69(+8.35%) |
Aug 10, 2016 | 8.290 | 8.420 | 8.093 | 8.260 | 207,553 | -0.04(-0.48%) |
Aug 09, 2016 | 8.390 | 8.500 | 8.160 | 8.300 | 238,786 | -0.14(-1.66%) |
Aug 08, 2016 | 8.620 | 8.750 | 8.330 | 8.440 | 316,166 | -0.09(-1.06%) |
Aug 05, 2016 | 8.450 | 8.700 | 8.320 | 8.530 | 451,520 | +0.16(+1.91%) |
Aug 04, 2016 | 8.040 | 8.940 | 7.930 | 8.370 | 1,550,651 | +1.19(+16.57%) |
Aug 03, 2016 | 6.690 | 7.210 | 6.510 | 7.180 | 344,040 | +0.49(+7.32%) |
Aug 02, 2016 | 6.600 | 6.760 | 6.520 | 6.690 | 227,077 | +0.05(+0.75%) |
Aug 01, 2016 | 6.680 | 6.770 | 6.600 | 6.640 | 108,305 | -0.08(-1.19%) |
Jul 29, 2016 | 6.800 | 6.849 | 6.650 | 6.720 | 213,088 | +0.00(+0.00%) |
Jul 28, 2016 | 6.720 | 6.760 | 6.520 | 6.720 | 187,726 | +0.00(+0.00%) |
Jul 27, 2016 | 6.640 | 6.800 | 6.480 | 6.720 | 123,994 | +0.08(+1.20%) |
Jul 26, 2016 | 6.520 | 6.670 | 6.450 | 6.640 | 206,898 | +0.15(+2.31%) |
Jul 25, 2016 | 6.570 | 6.680 | 6.410 | 6.490 | 124,697 | -0.12(-1.82%) |
Jul 22, 2016 | 6.610 | 6.710 | 6.510 | 6.610 | 87,844 | -0.03(-0.45%) |
Jul 21, 2016 | 6.970 | 7.030 | 6.480 | 6.640 | 287,700 | -0.35(-5.01%) |
Jul 20, 2016 | 6.910 | 7.020 | 6.800 | 6.990 | 116,515 | +0.15(+2.19%) |
Jul 19, 2016 | 6.800 | 6.920 | 6.710 | 6.840 | 71,956 | -0.01(-0.15%) |
Jul 18, 2016 | 6.870 | 6.990 | 6.720 | 6.850 | 198,101 | -0.07(-1.01%) |
Jul 15, 2016 | 7.680 | 7.680 | 6.850 | 6.920 | 449,821 | -0.71(-9.31%) |
Jul 14, 2016 | 7.820 | 7.890 | 7.570 | 7.630 | 394,249 | -0.15(-1.93%) |
Jul 13, 2016 | 7.700 | 7.810 | 7.610 | 7.780 | 232,086 | +0.13(+1.70%) |
Jul 12, 2016 | 7.890 | 7.950 | 7.640 | 7.650 | 425,910 | -0.21(-2.67%) |
Jul 11, 2016 | 7.730 | 7.970 | 7.675 | 7.860 | 310,118 | +0.22(+2.88%) |
Jul 08, 2016 | 7.310 | 7.660 | 7.230 | 7.640 | 332,291 | +0.41(+5.67%) |
Jul 07, 2016 | 7.130 | 7.345 | 7.030 | 7.230 | 135,217 | +0.11(+1.54%) |
Jul 05, 2016 | 6.960 | 7.250 | 6.900 | 7.120 | 178,959 | +0.15(+2.15%) |
Jul 01, 2016 | 6.900 | 6.970 | 6.970 | 6.970 | 190,400 | +0.09(+1.31%) |
Jun 30, 2016 | 6.700 | 6.880 | 6.550 | 6.880 | 172,076 | +0.23(+3.46%) |
Jun 29, 2016 | 6.630 | 6.780 | 6.500 | 6.650 | 175,654 | +0.07(+1.06%) |
Jun 28, 2016 | 6.300 | 6.830 | 6.300 | 6.580 | 364,547 | +0.34(+5.45%) |
Jun 27, 2016 | 6.170 | 6.350 | 6.170 | 6.240 | 178,702 | +0.02(+0.32%) |
Jun 24, 2016 | 6.160 | 6.320 | 6.010 | 6.220 | 2,577,324 | -0.10(-1.58%) |
Jun 23, 2016 | 6.380 | 6.400 | 6.240 | 6.320 | 232,209 | +0.02(+0.32%) |
Jun 22, 2016 | 6.300 | 6.402 | 6.120 | 6.300 | 294,208 | +0.00(+0.00%) |
Jun 21, 2016 | 6.300 | 6.330 | 5.950 | 6.300 | 360,158 | +0.18(+2.94%) |
Jun 20, 2016 | 5.860 | 6.260 | 5.860 | 6.120 | 574,620 | +0.22(+3.73%) |
Jun 17, 2016 | 5.610 | 5.900 | 5.550 | 5.900 | 402,017 | +0.24(+4.24%) |
Jun 16, 2016 | 5.610 | 5.670 | 5.550 | 5.660 | 75,826 | +0.03(+0.53%) |
Jun 15, 2016 | 5.570 | 5.680 | 5.520 | 5.630 | 53,421 | +0.10(+1.81%) |
Jun 14, 2016 | 5.620 | 5.670 | 5.360 | 5.530 | 102,758 | -0.12(-2.12%) |
Jun 13, 2016 | 5.800 | 5.875 | 5.610 | 5.650 | 111,908 | -0.12(-2.08%) |
Jun 10, 2016 | 5.860 | 5.860 | 5.730 | 5.770 | 57,595 | -0.07(-1.20%) |
Jun 09, 2016 | 5.820 | 5.870 | 5.810 | 5.840 | 61,205 | +0.02(+0.34%) |
Jun 08, 2016 | 5.810 | 5.890 | 5.750 | 5.820 | 81,591 | +0.04(+0.69%) |
Jun 07, 2016 | 5.800 | 5.880 | 5.760 | 5.780 | 72,593 | -0.05(-0.86%) |
Jun 06, 2016 | 5.810 | 5.890 | 5.710 | 5.830 | 77,959 | +0.11(+1.92%) |
Jun 03, 2016 | 5.780 | 5.800 | 5.670 | 5.720 | 105,554 | -0.03(-0.52%) |
Jun 02, 2016 | 5.660 | 5.750 | 5.660 | 5.750 | 46,804 | +0.02(+0.35%) |