Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.550 | 6.550 | 6.510 | 6.550 | 3,714 | -0.03(-0.52%) |
Aug 30, 2016 | 6.550 | 6.700 | 6.510 | 6.584 | 22,664 | +0.03(+0.51%) |
Aug 29, 2016 | 6.510 | 6.730 | 6.483 | 6.551 | 56,204 | +0.04(+0.63%) |
Aug 26, 2016 | 6.503 | 6.550 | 6.500 | 6.510 | 9,325 | +0.00(+0.00%) |
Aug 25, 2016 | 6.530 | 6.530 | 6.500 | 6.510 | 8,617 | -0.02(-0.31%) |
Aug 24, 2016 | 6.520 | 6.550 | 6.520 | 6.530 | 14,438 | +0.06(+0.93%) |
Aug 23, 2016 | 6.260 | 6.471 | 6.250 | 6.470 | 4,435 | +0.14(+2.24%) |
Aug 22, 2016 | 6.497 | 6.499 | 6.250 | 6.328 | 4,461 | -0.15(-2.30%) |
Aug 19, 2016 | 6.417 | 6.477 | 6.417 | 6.477 | 1,767 | +0.02(+0.28%) |
Aug 18, 2016 | 6.520 | 6.590 | 6.250 | 6.459 | 4,594 | -0.17(-2.58%) |
Aug 17, 2016 | 6.410 | 6.630 | 6.250 | 6.630 | 2,711 | +0.08(+1.29%) |
Aug 16, 2016 | 6.720 | 6.790 | 6.360 | 6.546 | 16,465 | -0.24(-3.60%) |
Aug 15, 2016 | 7.038 | 7.038 | 6.660 | 6.790 | 2,124 | -0.24(-3.41%) |
Aug 12, 2016 | 7.400 | 7.400 | 7.030 | 7.030 | 4,978 | -0.22(-3.03%) |
Aug 11, 2016 | 7.325 | 7.325 | 7.250 | 7.250 | 3,597 | -0.08(-1.09%) |
Aug 10, 2016 | 8.000 | 8.000 | 7.280 | 7.330 | 42,634 | -1.17(-13.76%) |
Aug 09, 2016 | 8.308 | 8.620 | 8.271 | 8.500 | 10,728 | +0.21(+2.58%) |
Aug 08, 2016 | 8.230 | 8.310 | 8.230 | 8.286 | 1,693 | -0.13(-1.59%) |
Aug 05, 2016 | 8.270 | 8.570 | 8.270 | 8.420 | 984 | +0.12(+1.45%) |
Aug 04, 2016 | 8.310 | 8.310 | 8.300 | 8.300 | 520 | -0.10(-1.19%) |
Aug 03, 2016 | 8.443 | 8.740 | 8.400 | 8.400 | 1,301 | -0.00(-0.00%) |
Aug 02, 2016 | 8.500 | 8.700 | 8.270 | 8.400 | 3,476 | +0.22(+2.70%) |
Aug 01, 2016 | 8.260 | 8.400 | 8.124 | 8.180 | 5,716 | -0.39(-4.55%) |
Jul 28, 2016 | 8.200 | 8.570 | 8.570 | 8.570 | 700 | +0.36(+4.38%) |
Jul 27, 2016 | 8.500 | 8.500 | 8.180 | 8.210 | 12,196 | -0.37(-4.31%) |
Jul 26, 2016 | 9.050 | 9.050 | 8.580 | 8.580 | 4,620 | -0.42(-4.67%) |
Jul 25, 2016 | 8.450 | 9.000 | 8.400 | 9.000 | 5,093 | +0.67(+8.04%) |
Jul 22, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 674 | -0.07(-0.83%) |
Jul 21, 2016 | 8.550 | 8.550 | 8.265 | 8.400 | 1,975 | +0.05(+0.65%) |
Jul 20, 2016 | 8.260 | 8.369 | 8.230 | 8.346 | 3,221 | -0.05(-0.59%) |
Jul 19, 2016 | 8.339 | 8.395 | 8.339 | 8.395 | 869 | +0.08(+1.02%) |
Jul 18, 2016 | 8.230 | 8.310 | 8.230 | 8.310 | 7,417 | +0.08(+0.97%) |
Jul 15, 2016 | 8.160 | 8.700 | 8.160 | 8.230 | 26,264 | +0.13(+1.60%) |
Jul 14, 2016 | 8.700 | 8.700 | 8.100 | 8.100 | 2,818 | -0.35(-4.14%) |
Jul 13, 2016 | 8.520 | 8.750 | 8.450 | 8.450 | 1,945 | -0.55(-6.11%) |
Jul 12, 2016 | 9.000 | 9.000 | 8.700 | 9.000 | 4,417 | +0.15(+1.69%) |
Jul 11, 2016 | 9.050 | 9.050 | 8.810 | 8.850 | 1,633 | -0.15(-1.67%) |
Jul 08, 2016 | 9.200 | 9.370 | 9.000 | 9.000 | 19,866 | -0.21(-2.28%) |
Jul 07, 2016 | 9.250 | 9.300 | 9.000 | 9.210 | 4,400 | -0.04(-0.43%) |
Jul 06, 2016 | 9.360 | 9.360 | 9.000 | 9.250 | 4,231 | -0.12(-1.28%) |
Jul 05, 2016 | 9.300 | 9.480 | 9.300 | 9.370 | 2,900 | -0.32(-3.30%) |
Jul 01, 2016 | 9.720 | 9.690 | 9.690 | 9.690 | 600 | -0.31(-3.12%) |
Jun 30, 2016 | 9.570 | 10.00 | 9.570 | 10.00 | 984 | +0.40(+4.19%) |
Jun 29, 2016 | 10.00 | 10.25 | 9.600 | 9.600 | 3,210 | -0.60(-5.88%) |
Jun 28, 2016 | 9.520 | 10.20 | 9.520 | 10.20 | 2,663 | +0.58(+6.08%) |
Jun 27, 2016 | 9.600 | 9.615 | 9.600 | 9.615 | 2,830 | +0.21(+2.29%) |
Jun 24, 2016 | 9.400 | 9.400 | 9.400 | 9.400 | 222 | -0.60(-6.00%) |
Jun 23, 2016 | 10.19 | 10.19 | 10.00 | 10.00 | 7,317 | -0.19(-1.86%) |
Jun 22, 2016 | 10.19 | 10.19 | 10.19 | 10.19 | 445 | +0.06(+0.59%) |
Jun 21, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 212 | +0.16(+1.60%) |
Jun 20, 2016 | 9.760 | 9.980 | 9.760 | 9.970 | 974 | -0.29(-2.83%) |
Jun 17, 2016 | 9.571 | 10.26 | 9.571 | 10.26 | 10,414 | +0.64(+6.65%) |
Jun 16, 2016 | 9.250 | 9.660 | 9.250 | 9.620 | 846 | +0.07(+0.73%) |
Jun 15, 2016 | 9.250 | 9.760 | 9.250 | 9.550 | 2,199 | -0.05(-0.52%) |
Jun 14, 2016 | 9.690 | 9.930 | 9.260 | 9.600 | 7,171 | -0.10(-1.03%) |
Jun 13, 2016 | 10.40 | 10.40 | 9.520 | 9.700 | 2,431 | -0.30(-3.00%) |
Jun 10, 2016 | 10.04 | 10.23 | 10.00 | 10.00 | 1,570 | +0.17(+1.73%) |
Jun 09, 2016 | 9.800 | 9.830 | 9.800 | 9.830 | 433 | -0.11(-1.11%) |
Jun 08, 2016 | 9.750 | 10.19 | 9.750 | 9.940 | 10,682 | +0.19(+1.95%) |
Jun 07, 2016 | 9.400 | 9.750 | 9.400 | 9.750 | 1,817 | +0.46(+4.95%) |
Jun 06, 2016 | 9.480 | 9.500 | 9.290 | 9.290 | 1,966 | +0.09(+0.98%) |
Jun 02, 2016 | 9.160 | 9.300 | 9.160 | 9.200 | 119 | -0.30(-3.16%) |