Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.778 | 7.778 | 7.613 | 7.719 | 177,105 | -0.05(-0.68%) |
Aug 30, 2016 | 7.858 | 7.858 | 7.699 | 7.772 | 92,729 | -0.04(-0.51%) |
Aug 29, 2016 | 7.792 | 7.831 | 7.758 | 7.811 | 122,254 | +0.00(+0.00%) |
Aug 26, 2016 | 7.864 | 7.954 | 7.798 | 7.811 | 111,972 | -0.02(-0.25%) |
Aug 25, 2016 | 7.758 | 7.858 | 7.758 | 7.831 | 69,648 | +0.03(+0.34%) |
Aug 24, 2016 | 7.911 | 7.924 | 7.792 | 7.805 | 64,731 | -0.09(-1.17%) |
Aug 23, 2016 | 7.805 | 7.931 | 7.805 | 7.898 | 92,466 | +0.06(+0.76%) |
Aug 22, 2016 | 7.845 | 7.864 | 7.758 | 7.838 | 73,305 | -0.08(-1.00%) |
Aug 19, 2016 | 8.017 | 8.017 | 7.871 | 7.918 | 87,537 | -0.02(-0.25%) |
Aug 18, 2016 | 7.838 | 7.951 | 7.825 | 7.937 | 125,520 | +0.14(+1.78%) |
Aug 17, 2016 | 7.752 | 7.805 | 7.725 | 7.798 | 101,658 | +0.04(+0.55%) |
Aug 16, 2016 | 7.762 | 7.788 | 7.691 | 7.756 | 125,628 | +0.03(+0.34%) |
Aug 15, 2016 | 7.658 | 7.788 | 7.658 | 7.730 | 121,272 | +0.08(+1.02%) |
Aug 12, 2016 | 7.607 | 7.704 | 7.607 | 7.652 | 118,471 | +0.12(+1.55%) |
Aug 11, 2016 | 7.373 | 7.587 | 7.366 | 7.535 | 173,452 | +0.19(+2.65%) |
Aug 10, 2016 | 7.522 | 7.548 | 7.302 | 7.340 | 212,786 | -0.18(-2.42%) |
Aug 09, 2016 | 7.684 | 7.704 | 7.496 | 7.522 | 165,949 | -0.15(-1.95%) |
Aug 08, 2016 | 7.762 | 7.762 | 7.626 | 7.671 | 173,018 | +0.01(+0.08%) |
Aug 05, 2016 | 7.555 | 7.717 | 7.483 | 7.665 | 103,766 | +0.08(+1.11%) |
Aug 04, 2016 | 7.405 | 7.594 | 7.405 | 7.581 | 183,683 | +0.19(+2.55%) |
Aug 03, 2016 | 7.204 | 7.399 | 7.172 | 7.392 | 152,775 | +0.30(+4.21%) |
Aug 02, 2016 | 7.185 | 7.334 | 7.035 | 7.094 | 375,330 | -0.21(-2.84%) |
Aug 01, 2016 | 7.548 | 7.594 | 7.269 | 7.302 | 177,578 | -0.31(-4.09%) |
Jul 29, 2016 | 7.496 | 7.633 | 7.451 | 7.613 | 158,975 | +0.04(+0.51%) |
Jul 28, 2016 | 7.639 | 7.671 | 7.555 | 7.574 | 74,077 | -0.11(-1.44%) |
Jul 27, 2016 | 7.671 | 7.795 | 7.613 | 7.684 | 88,377 | -0.03(-0.42%) |
Jul 26, 2016 | 7.736 | 7.827 | 7.684 | 7.717 | 90,766 | -0.07(-0.92%) |
Jul 25, 2016 | 7.912 | 8.034 | 7.769 | 7.788 | 87,723 | -0.19(-2.36%) |
Jul 22, 2016 | 7.951 | 8.100 | 7.951 | 7.977 | 171,024 | +0.00(+0.00%) |
Jul 21, 2016 | 7.873 | 8.080 | 7.873 | 7.977 | 179,453 | +0.07(+0.90%) |
Jul 20, 2016 | 7.775 | 7.921 | 7.705 | 7.905 | 144,959 | +0.13(+1.67%) |
Jul 19, 2016 | 7.697 | 7.788 | 7.651 | 7.775 | 106,438 | +0.06(+0.84%) |
Jul 18, 2016 | 7.490 | 7.710 | 7.490 | 7.710 | 93,689 | +0.18(+2.33%) |
Jul 15, 2016 | 7.626 | 7.639 | 7.470 | 7.535 | 107,297 | -0.03(-0.34%) |
Jul 14, 2016 | 7.477 | 7.589 | 7.477 | 7.561 | 57,677 | +0.08(+1.13%) |
Jul 13, 2016 | 7.581 | 7.652 | 7.412 | 7.477 | 110,083 | -0.08(-1.12%) |
Jul 12, 2016 | 7.399 | 7.613 | 7.386 | 7.561 | 100,983 | +0.31(+4.20%) |
Jul 11, 2016 | 7.340 | 7.340 | 7.217 | 7.256 | 89,987 | +0.02(+0.26%) |
Jul 08, 2016 | 7.185 | 7.269 | 7.100 | 7.238 | 83,645 | +0.14(+1.93%) |
Jul 07, 2016 | 7.224 | 7.308 | 7.022 | 7.100 | 110,989 | -0.04(-0.55%) |
Jul 06, 2016 | 7.133 | 7.139 | 7.003 | 7.139 | 54,660 | -0.04(-0.54%) |
Jul 05, 2016 | 7.165 | 7.204 | 7.016 | 7.178 | 95,999 | -0.10(-1.43%) |
Jul 01, 2016 | 7.327 | 7.282 | 7.282 | 7.282 | 225,877 | +0.00(+0.00%) |
Jun 30, 2016 | 7.263 | 7.282 | 7.126 | 7.282 | 128,796 | +0.02(+0.27%) |
Jun 29, 2016 | 7.237 | 7.302 | 7.126 | 7.263 | 114,055 | +0.19(+2.66%) |
Jun 28, 2016 | 6.919 | 7.074 | 6.880 | 7.074 | 142,131 | +0.30(+4.41%) |
Jun 27, 2016 | 6.971 | 7.133 | 6.620 | 6.776 | 236,806 | -0.23(-3.33%) |
Jun 24, 2016 | 7.081 | 7.211 | 6.951 | 7.009 | 148,236 | -0.27(-3.66%) |
Jun 23, 2016 | 7.211 | 7.282 | 7.139 | 7.276 | 145,251 | +0.21(+3.03%) |
Jun 22, 2016 | 7.087 | 7.165 | 7.003 | 7.061 | 183,627 | -0.03(-0.37%) |
Jun 21, 2016 | 6.841 | 7.094 | 6.841 | 7.087 | 143,669 | +0.18(+2.63%) |
Jun 20, 2016 | 6.990 | 7.035 | 6.899 | 6.906 | 112,176 | +0.03(+0.47%) |
Jun 17, 2016 | 6.854 | 6.971 | 6.854 | 6.873 | 134,660 | +0.07(+1.05%) |
Jun 16, 2016 | 6.724 | 6.828 | 6.627 | 6.802 | 118,003 | -0.04(-0.57%) |
Jun 15, 2016 | 6.724 | 6.912 | 6.669 | 6.841 | 123,172 | +0.06(+0.96%) |
Jun 14, 2016 | 6.815 | 6.886 | 6.678 | 6.776 | 119,564 | -0.12(-1.69%) |
Jun 13, 2016 | 6.932 | 7.061 | 6.880 | 6.893 | 130,982 | -0.14(-2.03%) |
Jun 10, 2016 | 7.256 | 7.276 | 7.003 | 7.035 | 192,125 | -0.34(-4.58%) |
Jun 09, 2016 | 7.347 | 7.386 | 7.295 | 7.373 | 63,723 | -0.08(-1.05%) |
Jun 08, 2016 | 7.444 | 7.587 | 7.347 | 7.451 | 169,118 | +0.06(+0.79%) |
Jun 07, 2016 | 7.327 | 7.425 | 7.314 | 7.392 | 201,396 | +0.17(+2.34%) |
Jun 06, 2016 | 7.191 | 7.321 | 7.146 | 7.224 | 241,819 | +0.15(+2.11%) |
Jun 03, 2016 | 7.087 | 7.185 | 7.016 | 7.074 | 113,793 | -0.01(-0.09%) |
Jun 02, 2016 | 6.925 | 7.107 | 6.854 | 7.081 | 111,995 | +0.05(+0.74%) |