Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.997 | 7.997 | 7.777 | 7.956 | 37,339 | +0.04(+0.52%) |
Aug 30, 2016 | 7.679 | 7.956 | 7.679 | 7.916 | 129,189 | +0.26(+3.41%) |
Aug 29, 2016 | 7.630 | 7.695 | 7.589 | 7.654 | 52,659 | +0.02(+0.21%) |
Aug 26, 2016 | 7.663 | 7.756 | 7.557 | 7.638 | 45,556 | -0.05(-0.64%) |
Aug 25, 2016 | 7.548 | 7.721 | 7.524 | 7.687 | 50,739 | +0.11(+1.40%) |
Aug 24, 2016 | 7.589 | 7.597 | 7.548 | 7.581 | 40,676 | -0.01(-0.11%) |
Aug 23, 2016 | 7.679 | 7.679 | 7.548 | 7.589 | 19,280 | +0.04(+0.54%) |
Aug 22, 2016 | 7.728 | 7.728 | 7.500 | 7.548 | 21,504 | -0.21(-2.73%) |
Aug 19, 2016 | 7.810 | 7.810 | 7.687 | 7.761 | 53,198 | +0.03(+0.42%) |
Aug 18, 2016 | 7.932 | 7.932 | 7.712 | 7.728 | 82,656 | -0.20(-2.57%) |
Aug 17, 2016 | 7.059 | 7.973 | 6.936 | 7.932 | 190,262 | +1.06(+15.44%) |
Aug 16, 2016 | 7.075 | 7.075 | 6.855 | 6.871 | 34,340 | -0.23(-3.22%) |
Aug 15, 2016 | 6.814 | 7.112 | 6.814 | 7.100 | 56,645 | +0.29(+4.32%) |
Aug 12, 2016 | 6.732 | 6.814 | 6.667 | 6.806 | 42,914 | +0.07(+1.09%) |
Aug 11, 2016 | 6.692 | 6.732 | 6.683 | 6.732 | 15,146 | +0.04(+0.61%) |
Aug 10, 2016 | 6.683 | 6.716 | 6.594 | 6.692 | 19,237 | +0.01(+0.12%) |
Aug 09, 2016 | 6.708 | 6.716 | 6.667 | 6.683 | 51,088 | -0.02(-0.36%) |
Aug 08, 2016 | 6.692 | 6.732 | 6.692 | 6.708 | 19,559 | +0.07(+1.11%) |
Aug 05, 2016 | 6.741 | 6.814 | 6.610 | 6.634 | 18,343 | -0.02(-0.37%) |
Aug 04, 2016 | 6.496 | 6.716 | 6.406 | 6.659 | 162,256 | +0.11(+1.62%) |
Aug 03, 2016 | 6.439 | 6.602 | 6.349 | 6.553 | 42,315 | +0.11(+1.77%) |
Aug 02, 2016 | 6.667 | 6.692 | 6.439 | 6.439 | 26,536 | -0.21(-3.19%) |
Aug 01, 2016 | 6.634 | 6.757 | 6.618 | 6.651 | 143,716 | -0.02(-0.37%) |
Jul 29, 2016 | 6.887 | 6.887 | 6.634 | 6.675 | 65,945 | -0.24(-3.54%) |
Jul 28, 2016 | 7.034 | 7.070 | 6.847 | 6.920 | 22,682 | -0.09(-1.28%) |
Jul 27, 2016 | 7.124 | 7.132 | 6.936 | 7.010 | 23,915 | -0.08(-1.15%) |
Jul 26, 2016 | 7.173 | 7.238 | 7.026 | 7.091 | 35,583 | -0.07(-0.91%) |
Jul 25, 2016 | 7.328 | 7.368 | 7.124 | 7.157 | 30,891 | -0.20(-2.66%) |
Jul 22, 2016 | 6.675 | 7.418 | 6.675 | 7.353 | 44,881 | +0.64(+9.48%) |
Jul 21, 2016 | 6.610 | 6.741 | 6.610 | 6.716 | 514,673 | +0.07(+0.98%) |
Jul 20, 2016 | 6.577 | 6.700 | 6.577 | 6.651 | 122,220 | +0.03(+0.49%) |
Jul 19, 2016 | 6.692 | 6.765 | 6.577 | 6.618 | 95,938 | -0.15(-2.17%) |
Jul 18, 2016 | 6.773 | 6.855 | 6.684 | 6.765 | 22,239 | -0.03(-0.48%) |
Jul 15, 2016 | 6.838 | 6.887 | 6.724 | 6.798 | 123,522 | +0.00(+0.00%) |
Jul 14, 2016 | 6.871 | 6.879 | 6.773 | 6.798 | 50,846 | +0.01(+0.12%) |
Jul 13, 2016 | 6.822 | 6.928 | 6.659 | 6.789 | 23,084 | +0.01(+0.12%) |
Jul 12, 2016 | 6.871 | 6.993 | 6.757 | 6.781 | 57,670 | -0.02(-0.36%) |
Jul 11, 2016 | 6.847 | 6.969 | 6.781 | 6.806 | 52,901 | +0.04(+0.60%) |
Jul 08, 2016 | 6.667 | 6.924 | 6.626 | 6.765 | 50,282 | +0.14(+2.09%) |
Jul 07, 2016 | 6.594 | 6.757 | 6.488 | 6.626 | 64,283 | +0.05(+0.74%) |
Jul 06, 2016 | 6.365 | 6.659 | 6.365 | 6.577 | 37,960 | +0.15(+2.28%) |
Jul 05, 2016 | 6.553 | 6.553 | 6.243 | 6.430 | 95,330 | -0.14(-2.11%) |
Jul 01, 2016 | 6.381 | 6.569 | 6.569 | 6.569 | 46,443 | +0.13(+2.03%) |
Jun 30, 2016 | 6.602 | 6.651 | 6.390 | 6.439 | 57,261 | -0.09(-1.37%) |
Jun 29, 2016 | 6.202 | 6.643 | 6.128 | 6.528 | 114,595 | +0.42(+6.95%) |
Jun 28, 2016 | 6.137 | 6.177 | 6.047 | 6.104 | 108,591 | +0.12(+2.05%) |
Jun 27, 2016 | 6.365 | 6.381 | 5.957 | 5.982 | 137,815 | -0.41(-6.39%) |
Jun 24, 2016 | 6.659 | 6.830 | 6.390 | 6.390 | 275,981 | -0.50(-7.23%) |
Jun 23, 2016 | 7.026 | 7.026 | 6.814 | 6.887 | 95,129 | -0.11(-1.63%) |
Jun 22, 2016 | 7.302 | 7.302 | 6.969 | 7.002 | 17,530 | -0.16(-2.28%) |
Jun 21, 2016 | 7.100 | 7.189 | 6.936 | 7.165 | 21,269 | +0.13(+1.86%) |
Jun 20, 2016 | 7.018 | 7.255 | 6.985 | 7.034 | 58,042 | +0.08(+1.17%) |
Jun 17, 2016 | 7.018 | 7.124 | 6.945 | 6.953 | 66,746 | -0.06(-0.81%) |
Jun 16, 2016 | 7.116 | 7.124 | 6.961 | 7.010 | 87,867 | -0.11(-1.49%) |
Jun 15, 2016 | 7.132 | 7.263 | 7.042 | 7.116 | 43,747 | -0.02(-0.23%) |
Jun 14, 2016 | 7.312 | 7.369 | 7.010 | 7.132 | 61,037 | -0.20(-2.78%) |
Jun 13, 2016 | 7.450 | 7.516 | 7.271 | 7.336 | 44,875 | -0.19(-2.49%) |
Jun 10, 2016 | 7.385 | 7.557 | 7.287 | 7.524 | 51,873 | +0.07(+0.88%) |
Jun 09, 2016 | 7.589 | 7.597 | 7.418 | 7.459 | 34,945 | -0.16(-2.14%) |
Jun 08, 2016 | 7.491 | 7.638 | 7.426 | 7.622 | 47,677 | +0.13(+1.74%) |
Jun 07, 2016 | 7.475 | 7.606 | 7.434 | 7.491 | 48,008 | +0.01(+0.11%) |
Jun 06, 2016 | 7.304 | 7.597 | 7.263 | 7.483 | 63,739 | +0.24(+3.27%) |
Jun 03, 2016 | 7.238 | 7.271 | 7.067 | 7.246 | 44,468 | -0.03(-0.45%) |
Jun 02, 2016 | 7.165 | 7.287 | 7.165 | 7.279 | 49,952 | +0.11(+1.48%) |