Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.770 | 7.800 | 7.660 | 7.770 | 199,061 | -0.04(-0.51%) |
Aug 30, 2016 | 7.720 | 7.890 | 7.678 | 7.810 | 248,544 | +0.18(+2.36%) |
Aug 29, 2016 | 7.750 | 7.750 | 7.590 | 7.630 | 126,640 | -0.08(-1.04%) |
Aug 26, 2016 | 7.680 | 7.810 | 7.670 | 7.710 | 152,509 | +0.05(+0.65%) |
Aug 25, 2016 | 7.450 | 7.690 | 7.440 | 7.660 | 253,797 | +0.14(+1.86%) |
Aug 24, 2016 | 7.780 | 7.830 | 7.500 | 7.520 | 299,395 | -0.26(-3.34%) |
Aug 23, 2016 | 7.800 | 7.855 | 7.692 | 7.780 | 233,603 | +0.00(+0.00%) |
Aug 22, 2016 | 7.730 | 7.870 | 7.700 | 7.780 | 267,162 | -0.02(-0.26%) |
Aug 19, 2016 | 7.830 | 7.970 | 7.770 | 7.800 | 322,941 | -0.03(-0.38%) |
Aug 18, 2016 | 7.760 | 7.840 | 7.710 | 7.830 | 153,850 | +0.05(+0.64%) |
Aug 17, 2016 | 7.840 | 7.880 | 7.710 | 7.780 | 211,994 | -0.04(-0.51%) |
Aug 16, 2016 | 8.010 | 8.015 | 7.810 | 7.820 | 322,229 | -0.24(-2.98%) |
Aug 15, 2016 | 8.170 | 8.200 | 8.020 | 8.060 | 342,379 | +0.06(+0.75%) |
Aug 12, 2016 | 7.770 | 8.015 | 7.700 | 8.000 | 580,458 | +0.16(+2.04%) |
Aug 11, 2016 | 7.570 | 7.900 | 7.570 | 7.840 | 607,074 | +0.28(+3.70%) |
Aug 10, 2016 | 7.430 | 7.580 | 7.330 | 7.560 | 487,880 | +0.08(+1.07%) |
Aug 09, 2016 | 7.340 | 7.560 | 7.280 | 7.480 | 499,437 | +0.22(+3.03%) |
Aug 08, 2016 | 7.180 | 7.260 | 7.150 | 7.260 | 440,858 | +0.04(+0.55%) |
Aug 05, 2016 | 7.120 | 7.280 | 7.100 | 7.220 | 348,677 | +0.14(+1.98%) |
Aug 04, 2016 | 7.030 | 7.150 | 7.030 | 7.080 | 265,465 | +0.01(+0.14%) |
Aug 03, 2016 | 7.150 | 7.200 | 7.020 | 7.070 | 414,940 | -0.12(-1.67%) |
Aug 02, 2016 | 7.080 | 7.380 | 7.080 | 7.190 | 711,354 | +0.12(+1.70%) |
Aug 01, 2016 | 7.530 | 7.550 | 6.890 | 7.070 | 1,196,814 | -0.48(-6.36%) |
Jul 29, 2016 | 7.720 | 7.870 | 7.520 | 7.550 | 660,154 | -0.31(-3.94%) |
Jul 28, 2016 | 8.190 | 8.190 | 7.500 | 7.860 | 846,243 | +0.08(+1.03%) |
Jul 27, 2016 | 7.700 | 7.829 | 7.627 | 7.780 | 558,192 | +0.14(+1.83%) |
Jul 26, 2016 | 8.120 | 8.170 | 7.510 | 7.640 | 1,915,871 | -0.40(-4.98%) |
Jul 25, 2016 | 7.800 | 8.180 | 7.710 | 8.040 | 766,974 | +0.20(+2.55%) |
Jul 22, 2016 | 7.950 | 8.005 | 7.650 | 7.840 | 507,323 | +0.09(+1.16%) |
Jul 21, 2016 | 8.110 | 8.170 | 7.700 | 7.750 | 497,851 | -0.06(-0.77%) |
Jul 20, 2016 | 8.310 | 8.370 | 7.760 | 7.810 | 1,163,718 | -0.49(-5.90%) |
Jul 19, 2016 | 8.020 | 8.320 | 7.970 | 8.300 | 710,054 | +0.29(+3.62%) |
Jul 18, 2016 | 8.040 | 8.175 | 7.990 | 8.010 | 435,665 | -0.04(-0.50%) |
Jul 15, 2016 | 7.930 | 8.080 | 7.710 | 8.050 | 468,206 | +0.18(+2.29%) |
Jul 14, 2016 | 8.200 | 8.262 | 7.800 | 7.870 | 435,225 | -0.25(-3.08%) |
Jul 13, 2016 | 8.340 | 8.480 | 8.110 | 8.120 | 703,538 | -0.13(-1.58%) |
Jul 12, 2016 | 8.130 | 8.430 | 8.020 | 8.250 | 1,275,220 | +0.48(+6.18%) |
Jul 11, 2016 | 7.860 | 7.940 | 7.670 | 7.770 | 553,781 | -0.02(-0.26%) |
Jul 08, 2016 | 7.210 | 7.850 | 7.170 | 7.790 | 1,074,750 | +0.62(+8.65%) |
Jul 07, 2016 | 7.220 | 7.320 | 7.150 | 7.170 | 716,629 | -0.09(-1.24%) |
Jul 05, 2016 | 7.240 | 7.430 | 7.150 | 7.260 | 557,005 | +0.01(+0.14%) |
Jul 01, 2016 | 7.140 | 7.250 | 7.250 | 7.250 | 594,900 | +0.14(+1.97%) |
Jun 30, 2016 | 7.070 | 7.270 | 6.980 | 7.110 | 848,200 | +0.02(+0.28%) |
Jun 29, 2016 | 6.940 | 7.140 | 6.901 | 7.090 | 845,171 | +0.22(+3.20%) |
Jun 28, 2016 | 6.530 | 6.990 | 6.510 | 6.870 | 919,723 | +0.44(+6.84%) |
Jun 27, 2016 | 6.830 | 6.858 | 6.330 | 6.430 | 1,230,892 | -0.34(-5.02%) |
Jun 24, 2016 | 7.000 | 7.159 | 6.755 | 6.770 | 4,169,817 | -0.52(-7.13%) |
Jun 23, 2016 | 7.310 | 7.460 | 7.220 | 7.290 | 490,794 | +0.01(+0.14%) |
Jun 22, 2016 | 7.220 | 7.420 | 7.180 | 7.280 | 464,446 | +0.03(+0.41%) |
Jun 21, 2016 | 7.400 | 7.470 | 7.060 | 7.250 | 1,045,421 | -0.11(-1.49%) |
Jun 20, 2016 | 7.380 | 7.595 | 7.360 | 7.360 | 492,778 | +0.04(+0.48%) |
Jun 17, 2016 | 7.500 | 7.550 | 7.260 | 7.325 | 760,313 | -0.16(-2.07%) |
Jun 16, 2016 | 7.500 | 7.590 | 7.270 | 7.480 | 769,748 | +0.00(+0.00%) |
Jun 15, 2016 | 7.460 | 7.580 | 7.330 | 7.480 | 342,714 | +0.02(+0.27%) |
Jun 14, 2016 | 7.330 | 7.530 | 7.330 | 7.460 | 453,589 | +0.17(+2.33%) |
Jun 13, 2016 | 7.600 | 7.730 | 7.200 | 7.290 | 873,466 | -0.17(-2.28%) |
Jun 10, 2016 | 7.560 | 7.570 | 7.100 | 7.460 | 1,387,353 | -0.14(-1.84%) |
Jun 09, 2016 | 7.730 | 7.770 | 7.510 | 7.600 | 365,156 | -0.13(-1.68%) |
Jun 08, 2016 | 7.620 | 7.846 | 7.620 | 7.730 | 496,933 | +0.09(+1.18%) |
Jun 07, 2016 | 7.810 | 7.920 | 7.580 | 7.640 | 687,239 | -0.17(-2.18%) |
Jun 06, 2016 | 7.780 | 8.067 | 7.510 | 7.810 | 940,657 | +0.01(+0.13%) |
Jun 03, 2016 | 7.690 | 7.930 | 7.492 | 7.800 | 1,217,047 | +0.24(+3.17%) |
Jun 02, 2016 | 9.070 | 9.070 | 7.350 | 7.560 | 4,126,083 | -1.52(-16.74%) |