Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.770 | 7.805 | 7.485 | 7.500 | 1,835,494 | -0.30(-3.85%) |
Aug 30, 2016 | 7.580 | 7.875 | 7.580 | 7.800 | 1,452,408 | +0.20(+2.63%) |
Aug 29, 2016 | 7.460 | 7.695 | 7.417 | 7.600 | 1,087,689 | +0.11(+1.47%) |
Aug 26, 2016 | 7.680 | 7.810 | 7.335 | 7.490 | 1,774,106 | -0.11(-1.45%) |
Aug 25, 2016 | 7.430 | 7.680 | 7.370 | 7.600 | 1,416,950 | +0.13(+1.74%) |
Aug 24, 2016 | 7.980 | 8.100 | 7.390 | 7.470 | 1,717,482 | -0.66(-8.12%) |
Aug 23, 2016 | 8.040 | 8.185 | 7.920 | 8.130 | 1,029,650 | +0.13(+1.63%) |
Aug 22, 2016 | 8.200 | 8.260 | 7.950 | 8.000 | 913,491 | -0.33(-3.96%) |
Aug 19, 2016 | 8.370 | 8.690 | 8.080 | 8.330 | 1,431,275 | -0.11(-1.30%) |
Aug 18, 2016 | 8.110 | 8.550 | 8.020 | 8.440 | 1,550,641 | +0.43(+5.37%) |
Aug 17, 2016 | 7.980 | 8.050 | 7.720 | 8.010 | 1,643,094 | -0.05(-0.62%) |
Aug 16, 2016 | 8.070 | 8.120 | 7.820 | 8.060 | 1,039,514 | -0.02(-0.25%) |
Aug 15, 2016 | 7.910 | 8.220 | 7.860 | 8.080 | 1,192,927 | +0.26(+3.32%) |
Aug 12, 2016 | 8.460 | 8.540 | 7.651 | 7.820 | 1,992,046 | -0.57(-6.79%) |
Aug 11, 2016 | 8.310 | 8.540 | 8.250 | 8.390 | 596,332 | +0.18(+2.19%) |
Aug 10, 2016 | 8.350 | 8.529 | 8.160 | 8.210 | 908,561 | -0.10(-1.20%) |
Aug 09, 2016 | 8.500 | 8.540 | 8.170 | 8.310 | 1,068,169 | -0.13(-1.54%) |
Aug 08, 2016 | 8.340 | 8.590 | 8.280 | 8.440 | 1,457,596 | +0.19(+2.30%) |
Aug 05, 2016 | 7.920 | 8.260 | 7.800 | 8.250 | 1,171,410 | +0.36(+4.56%) |
Aug 04, 2016 | 7.940 | 8.060 | 7.805 | 7.890 | 708,788 | -0.05(-0.63%) |
Aug 03, 2016 | 7.730 | 8.020 | 7.690 | 7.940 | 1,075,635 | +0.00(+0.00%) |
Aug 02, 2016 | 7.850 | 8.000 | 7.700 | 7.940 | 1,629,117 | +0.16(+2.06%) |
Aug 01, 2016 | 7.820 | 7.880 | 7.580 | 7.780 | 1,638,654 | -0.16(-2.02%) |
Jul 29, 2016 | 7.480 | 7.950 | 7.410 | 7.940 | 1,318,677 | +0.28(+3.66%) |
Jul 28, 2016 | 7.620 | 7.870 | 7.510 | 7.660 | 1,237,110 | -0.02(-0.26%) |
Jul 27, 2016 | 7.580 | 7.865 | 7.550 | 7.680 | 2,023,692 | +0.17(+2.26%) |
Jul 26, 2016 | 7.220 | 7.520 | 7.198 | 7.510 | 2,313,675 | +0.29(+4.02%) |
Jul 25, 2016 | 7.800 | 7.850 | 7.130 | 7.220 | 2,988,484 | -0.71(-8.95%) |
Jul 22, 2016 | 7.600 | 8.050 | 7.390 | 7.930 | 2,833,882 | +0.27(+3.52%) |
Jul 21, 2016 | 7.830 | 8.370 | 7.560 | 7.660 | 2,544,368 | -0.16(-2.05%) |
Jul 20, 2016 | 6.960 | 7.980 | 6.590 | 7.820 | 3,866,483 | +0.79(+11.24%) |
Jul 19, 2016 | 6.790 | 7.315 | 6.710 | 7.030 | 2,446,585 | +0.19(+2.78%) |
Jul 18, 2016 | 6.750 | 6.880 | 6.540 | 6.840 | 1,420,544 | +0.09(+1.33%) |
Jul 15, 2016 | 6.930 | 6.970 | 6.480 | 6.750 | 1,828,638 | -0.15(-2.17%) |
Jul 14, 2016 | 7.140 | 7.320 | 6.880 | 6.900 | 1,759,825 | -0.18(-2.54%) |
Jul 13, 2016 | 7.950 | 8.040 | 6.975 | 7.080 | 2,859,434 | -0.84(-10.61%) |
Jul 12, 2016 | 7.490 | 7.950 | 7.480 | 7.920 | 1,852,781 | +0.63(+8.64%) |
Jul 11, 2016 | 7.540 | 7.690 | 7.280 | 7.290 | 888,505 | -0.09(-1.22%) |
Jul 08, 2016 | 7.270 | 7.642 | 7.110 | 7.380 | 1,859,381 | +0.27(+3.80%) |
Jul 07, 2016 | 7.050 | 7.360 | 7.020 | 7.110 | 1,698,637 | +0.14(+2.01%) |
Jul 06, 2016 | 6.920 | 7.140 | 6.790 | 6.970 | 1,108,955 | +0.03(+0.43%) |
Jul 05, 2016 | 7.300 | 7.320 | 6.685 | 6.940 | 1,578,987 | -0.49(-6.59%) |
Jul 01, 2016 | 6.750 | 7.430 | 7.430 | 7.430 | 1,622,400 | +0.67(+9.91%) |
Jun 30, 2016 | 6.550 | 6.780 | 6.460 | 6.760 | 1,885,688 | +0.21(+3.21%) |
Jun 29, 2016 | 6.600 | 6.680 | 6.320 | 6.550 | 2,471,838 | +0.15(+2.34%) |
Jun 28, 2016 | 6.420 | 6.510 | 6.280 | 6.400 | 1,389,698 | +0.37(+6.14%) |
Jun 27, 2016 | 6.460 | 6.500 | 6.020 | 6.030 | 2,497,885 | -0.56(-8.50%) |
Jun 24, 2016 | 6.460 | 6.720 | 6.340 | 6.590 | 2,056,147 | -0.36(-5.18%) |
Jun 23, 2016 | 7.090 | 7.170 | 6.870 | 6.950 | 1,377,131 | +0.09(+1.31%) |
Jun 22, 2016 | 7.170 | 7.260 | 6.860 | 6.860 | 1,122,008 | -0.22(-3.11%) |
Jun 21, 2016 | 7.400 | 7.420 | 7.005 | 7.080 | 1,576,819 | -0.30(-4.07%) |
Jun 20, 2016 | 7.480 | 7.605 | 7.340 | 7.380 | 2,074,106 | +0.18(+2.50%) |
Jun 17, 2016 | 6.860 | 7.475 | 6.830 | 7.200 | 2,608,306 | +0.33(+4.80%) |
Jun 16, 2016 | 7.240 | 7.340 | 6.750 | 6.870 | 2,328,347 | -0.55(-7.41%) |
Jun 15, 2016 | 7.450 | 7.670 | 7.230 | 7.420 | 1,315,630 | -0.04(-0.54%) |
Jun 14, 2016 | 7.470 | 7.680 | 7.330 | 7.460 | 1,217,226 | -0.07(-0.93%) |
Jun 13, 2016 | 7.410 | 7.720 | 7.370 | 7.530 | 1,386,811 | -0.12(-1.57%) |
Jun 10, 2016 | 7.970 | 8.050 | 7.575 | 7.650 | 2,123,465 | -0.53(-6.48%) |
Jun 09, 2016 | 8.610 | 8.610 | 8.175 | 8.180 | 1,678,554 | -0.62(-7.05%) |
Jun 08, 2016 | 8.790 | 8.930 | 8.650 | 8.800 | 1,913,205 | +0.18(+2.09%) |
Jun 07, 2016 | 8.500 | 8.665 | 8.340 | 8.620 | 1,699,466 | +0.12(+1.41%) |
Jun 06, 2016 | 8.140 | 8.500 | 7.980 | 8.500 | 1,827,235 | +0.49(+6.12%) |
Jun 03, 2016 | 7.870 | 8.080 | 7.620 | 8.010 | 2,673,188 | +0.16(+2.04%) |
Jun 02, 2016 | 7.850 | 7.930 | 7.640 | 7.850 | 1,696,920 | -0.21(-2.61%) |