Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.740 | 7.920 | 7.710 | 7.790 | 244,827 | -0.03(-0.38%) |
Aug 30, 2016 | 7.940 | 7.980 | 7.800 | 7.820 | 208,044 | -0.17(-2.13%) |
Aug 29, 2016 | 7.920 | 8.010 | 7.900 | 7.990 | 199,917 | -0.03(-0.37%) |
Aug 26, 2016 | 7.980 | 8.020 | 7.880 | 8.020 | 189,475 | +0.06(+0.75%) |
Aug 25, 2016 | 7.660 | 7.960 | 7.660 | 7.960 | 188,386 | +0.25(+3.24%) |
Aug 24, 2016 | 7.560 | 7.740 | 7.550 | 7.710 | 278,514 | +0.16(+2.12%) |
Aug 23, 2016 | 7.550 | 7.650 | 7.530 | 7.550 | 262,052 | +0.06(+0.80%) |
Aug 22, 2016 | 7.450 | 7.520 | 7.360 | 7.490 | 196,761 | +0.01(+0.13%) |
Aug 19, 2016 | 7.490 | 7.540 | 7.331 | 7.480 | 216,183 | -0.01(-0.13%) |
Aug 18, 2016 | 7.580 | 7.680 | 7.460 | 7.490 | 178,788 | -0.12(-1.58%) |
Aug 17, 2016 | 7.600 | 7.700 | 7.490 | 7.610 | 289,865 | -0.01(-0.13%) |
Aug 16, 2016 | 7.600 | 7.690 | 7.550 | 7.620 | 185,785 | +0.00(+0.00%) |
Aug 15, 2016 | 7.460 | 7.660 | 7.450 | 7.620 | 170,960 | +0.11(+1.46%) |
Aug 12, 2016 | 7.440 | 7.590 | 7.440 | 7.510 | 336,010 | +0.03(+0.40%) |
Aug 11, 2016 | 7.530 | 7.580 | 7.470 | 7.480 | 255,476 | -0.05(-0.66%) |
Aug 10, 2016 | 7.290 | 7.550 | 7.260 | 7.530 | 259,136 | +0.24(+3.29%) |
Aug 09, 2016 | 7.260 | 7.300 | 7.220 | 7.290 | 143,129 | +0.01(+0.21%) |
Aug 08, 2016 | 7.140 | 7.310 | 7.130 | 7.275 | 185,781 | +0.15(+2.03%) |
Aug 05, 2016 | 6.990 | 7.250 | 6.990 | 7.130 | 221,523 | +0.16(+2.30%) |
Aug 04, 2016 | 6.740 | 6.990 | 6.710 | 6.970 | 300,227 | +0.20(+2.95%) |
Aug 03, 2016 | 6.620 | 6.840 | 6.570 | 6.770 | 355,135 | +0.14(+2.11%) |
Aug 02, 2016 | 6.780 | 6.800 | 6.630 | 6.630 | 322,547 | -0.18(-2.64%) |
Aug 01, 2016 | 6.680 | 6.920 | 6.630 | 6.810 | 438,584 | +0.13(+2.02%) |
Jul 29, 2016 | 6.550 | 6.710 | 6.530 | 6.675 | 479,890 | +0.14(+2.22%) |
Jul 28, 2016 | 6.980 | 7.040 | 6.180 | 6.530 | 1,289,139 | -1.29(-16.50%) |
Jul 27, 2016 | 7.720 | 7.830 | 7.570 | 7.820 | 438,075 | +0.14(+1.82%) |
Jul 26, 2016 | 7.560 | 7.680 | 7.540 | 7.680 | 270,452 | +0.13(+1.72%) |
Jul 25, 2016 | 7.520 | 7.590 | 7.410 | 7.550 | 216,583 | +0.12(+1.62%) |
Jul 22, 2016 | 7.260 | 7.430 | 7.220 | 7.430 | 351,515 | +0.15(+2.06%) |
Jul 21, 2016 | 7.340 | 7.399 | 7.240 | 7.280 | 397,130 | -0.15(-2.02%) |
Jul 20, 2016 | 7.370 | 7.500 | 7.330 | 7.430 | 154,842 | +0.10(+1.36%) |
Jul 19, 2016 | 7.470 | 7.530 | 7.310 | 7.330 | 185,146 | -0.16(-2.14%) |
Jul 18, 2016 | 7.460 | 7.590 | 7.420 | 7.490 | 186,271 | +0.01(+0.13%) |
Jul 15, 2016 | 7.540 | 7.550 | 7.430 | 7.480 | 179,278 | +0.00(+0.00%) |
Jul 14, 2016 | 7.530 | 7.540 | 7.430 | 7.480 | 239,526 | -0.03(-0.40%) |
Jul 13, 2016 | 7.410 | 7.530 | 7.380 | 7.510 | 387,516 | +0.14(+1.90%) |
Jul 12, 2016 | 7.190 | 7.430 | 7.160 | 7.370 | 264,469 | +0.21(+2.93%) |
Jul 11, 2016 | 7.050 | 7.240 | 7.000 | 7.160 | 335,772 | +0.06(+0.85%) |
Jul 08, 2016 | 6.990 | 7.200 | 6.960 | 7.100 | 330,043 | +0.14(+2.01%) |
Jul 07, 2016 | 6.370 | 7.300 | 6.350 | 6.960 | 734,977 | +0.68(+10.83%) |
Jul 05, 2016 | 6.310 | 6.330 | 6.200 | 6.280 | 158,702 | -0.15(-2.33%) |
Jul 01, 2016 | 6.360 | 6.430 | 6.430 | 6.430 | 204,200 | +0.09(+1.42%) |
Jun 30, 2016 | 6.300 | 6.390 | 6.250 | 6.340 | 321,458 | +0.02(+0.32%) |
Jun 29, 2016 | 5.970 | 6.320 | 5.965 | 6.320 | 314,445 | +0.26(+4.29%) |
Jun 28, 2016 | 6.210 | 6.250 | 6.020 | 6.060 | 391,280 | -0.10(-1.62%) |
Jun 27, 2016 | 6.500 | 6.500 | 6.130 | 6.160 | 264,491 | -0.49(-7.37%) |
Jun 24, 2016 | 6.580 | 6.810 | 6.450 | 6.650 | 683,770 | -0.34(-4.86%) |
Jun 23, 2016 | 6.870 | 7.040 | 6.840 | 6.990 | 258,779 | +0.20(+2.95%) |
Jun 22, 2016 | 6.870 | 6.980 | 6.695 | 6.790 | 323,747 | -0.14(-2.02%) |
Jun 21, 2016 | 6.790 | 7.008 | 6.780 | 6.930 | 224,574 | +0.13(+1.91%) |
Jun 20, 2016 | 6.730 | 6.920 | 6.710 | 6.800 | 305,297 | +0.12(+1.80%) |
Jun 17, 2016 | 6.750 | 6.750 | 6.550 | 6.680 | 398,623 | -0.07(-1.04%) |
Jun 16, 2016 | 6.780 | 6.790 | 6.610 | 6.750 | 165,447 | -0.06(-0.88%) |
Jun 15, 2016 | 6.770 | 6.910 | 6.740 | 6.810 | 267,120 | +0.00(+0.00%) |
Jun 14, 2016 | 6.730 | 6.860 | 6.630 | 6.810 | 508,370 | +0.02(+0.29%) |
Jun 13, 2016 | 6.850 | 6.960 | 6.770 | 6.790 | 242,776 | -0.11(-1.59%) |
Jun 10, 2016 | 7.080 | 7.080 | 6.890 | 6.900 | 179,712 | -0.25(-3.50%) |
Jun 09, 2016 | 7.090 | 7.160 | 7.070 | 7.150 | 250,093 | +0.05(+0.70%) |
Jun 08, 2016 | 7.100 | 7.170 | 7.070 | 7.100 | 293,464 | -0.04(-0.56%) |
Jun 07, 2016 | 7.140 | 7.180 | 7.060 | 7.140 | 369,004 | +0.01(+0.14%) |
Jun 06, 2016 | 7.130 | 7.200 | 7.060 | 7.130 | 302,903 | -0.03(-0.42%) |
Jun 03, 2016 | 7.160 | 7.180 | 7.090 | 7.160 | 174,747 | -0.04(-0.56%) |
Jun 02, 2016 | 7.100 | 7.250 | 7.055 | 7.200 | 283,584 | +0.07(+0.98%) |