Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.070 | 7.140 | 7.000 | 7.050 | 307,434 | -0.02(-0.28%) |
Aug 30, 2016 | 7.200 | 7.229 | 7.060 | 7.070 | 215,587 | -0.08(-1.12%) |
Aug 29, 2016 | 7.260 | 7.285 | 7.150 | 7.150 | 421,762 | -0.16(-2.19%) |
Aug 26, 2016 | 7.590 | 7.590 | 7.300 | 7.310 | 1,080,137 | -0.26(-3.43%) |
Aug 25, 2016 | 7.640 | 7.640 | 7.570 | 7.570 | 189,060 | -0.05(-0.66%) |
Aug 24, 2016 | 7.630 | 7.648 | 7.600 | 7.620 | 98,432 | -0.05(-0.65%) |
Aug 23, 2016 | 7.730 | 7.750 | 7.660 | 7.670 | 224,019 | -0.12(-1.54%) |
Aug 22, 2016 | 7.810 | 7.858 | 7.750 | 7.790 | 175,822 | -0.08(-1.02%) |
Aug 19, 2016 | 7.840 | 7.950 | 7.780 | 7.870 | 237,443 | +0.00(+0.00%) |
Aug 18, 2016 | 7.800 | 7.870 | 7.760 | 7.870 | 128,544 | +0.06(+0.77%) |
Aug 17, 2016 | 7.790 | 7.847 | 7.711 | 7.810 | 184,656 | +0.01(+0.13%) |
Aug 16, 2016 | 7.740 | 7.830 | 7.680 | 7.800 | 120,658 | +0.04(+0.52%) |
Aug 15, 2016 | 7.890 | 7.920 | 7.740 | 7.760 | 196,949 | -0.09(-1.15%) |
Aug 12, 2016 | 7.790 | 7.850 | 7.590 | 7.850 | 286,976 | +0.04(+0.51%) |
Aug 11, 2016 | 7.870 | 7.870 | 7.774 | 7.810 | 238,467 | -0.04(-0.51%) |
Aug 10, 2016 | 7.780 | 7.930 | 7.770 | 7.850 | 191,886 | +0.05(+0.64%) |
Aug 09, 2016 | 7.790 | 7.850 | 7.761 | 7.800 | 184,357 | -0.04(-0.51%) |
Aug 08, 2016 | 7.850 | 7.870 | 7.730 | 7.840 | 281,568 | -0.01(-0.13%) |
Aug 05, 2016 | 7.760 | 7.900 | 7.710 | 7.850 | 77,621 | +0.09(+1.16%) |
Aug 04, 2016 | 7.880 | 7.899 | 7.750 | 7.760 | 89,814 | -0.06(-0.77%) |
Aug 03, 2016 | 7.740 | 7.890 | 7.700 | 7.820 | 103,253 | +0.12(+1.56%) |
Aug 02, 2016 | 7.810 | 7.839 | 7.640 | 7.700 | 260,460 | -0.06(-0.77%) |
Aug 01, 2016 | 7.850 | 7.890 | 7.750 | 7.760 | 467,819 | -0.04(-0.51%) |
Jul 29, 2016 | 7.800 | 7.830 | 7.725 | 7.800 | 123,546 | -0.03(-0.38%) |
Jul 28, 2016 | 7.950 | 7.950 | 7.790 | 7.830 | 260,412 | -0.07(-0.88%) |
Jul 27, 2016 | 7.990 | 7.990 | 7.890 | 7.900 | 93,941 | -0.04(-0.44%) |
Jul 26, 2016 | 8.040 | 8.100 | 7.910 | 7.935 | 93,751 | -0.17(-2.16%) |
Jul 25, 2016 | 8.110 | 8.150 | 7.970 | 8.110 | 384,062 | +0.09(+1.12%) |
Jul 22, 2016 | 7.840 | 8.040 | 7.720 | 8.020 | 191,053 | +0.14(+1.78%) |
Jul 21, 2016 | 7.850 | 7.909 | 7.750 | 7.880 | 218,342 | +0.07(+0.90%) |
Jul 20, 2016 | 7.910 | 7.930 | 7.710 | 7.810 | 441,130 | -0.12(-1.51%) |
Jul 19, 2016 | 8.020 | 8.020 | 7.870 | 7.930 | 183,821 | -0.15(-1.86%) |
Jul 18, 2016 | 8.080 | 8.103 | 7.960 | 8.080 | 186,790 | +0.02(+0.25%) |
Jul 15, 2016 | 8.160 | 8.170 | 8.030 | 8.060 | 132,775 | -0.09(-1.10%) |
Jul 14, 2016 | 8.290 | 8.290 | 8.060 | 8.150 | 167,125 | -0.03(-0.37%) |
Jul 13, 2016 | 8.200 | 8.340 | 8.161 | 8.180 | 181,025 | +0.06(+0.74%) |
Jul 12, 2016 | 8.000 | 8.130 | 7.920 | 8.120 | 284,257 | +0.13(+1.63%) |
Jul 11, 2016 | 8.170 | 8.200 | 7.930 | 7.990 | 456,238 | -0.12(-1.48%) |
Jul 08, 2016 | 7.970 | 8.150 | 7.910 | 8.110 | 373,760 | +0.20(+2.53%) |
Jul 07, 2016 | 8.120 | 8.130 | 7.897 | 7.910 | 1,238,142 | -0.04(-0.50%) |
Jul 06, 2016 | 7.950 | 7.960 | 7.830 | 7.950 | 222,648 | -0.08(-1.00%) |
Jul 05, 2016 | 8.080 | 8.080 | 7.750 | 8.030 | 394,677 | +0.05(+0.63%) |
Jul 01, 2016 | 8.150 | 7.980 | 7.980 | 7.980 | 475,000 | -0.27(-3.27%) |
Jun 30, 2016 | 8.280 | 8.350 | 8.100 | 8.250 | 331,348 | +0.00(+0.00%) |
Jun 29, 2016 | 8.450 | 8.450 | 8.230 | 8.250 | 268,225 | -0.16(-1.85%) |
Jun 28, 2016 | 8.570 | 8.570 | 8.400 | 8.406 | 108,052 | -0.02(-0.29%) |
Jun 27, 2016 | 8.560 | 8.640 | 8.400 | 8.430 | 380,270 | -0.15(-1.75%) |
Jun 24, 2016 | 8.500 | 8.590 | 8.430 | 8.580 | 182,831 | -0.03(-0.35%) |
Jun 23, 2016 | 8.700 | 8.710 | 8.590 | 8.610 | 120,052 | -0.10(-1.15%) |
Jun 22, 2016 | 8.770 | 8.790 | 8.700 | 8.710 | 100,313 | -0.03(-0.34%) |
Jun 21, 2016 | 8.890 | 8.892 | 8.700 | 8.740 | 231,991 | -0.25(-2.78%) |
Jun 20, 2016 | 9.010 | 9.050 | 8.960 | 8.990 | 92,062 | -0.07(-0.75%) |
Jun 17, 2016 | 8.990 | 9.070 | 8.910 | 9.058 | 92,415 | +0.14(+1.55%) |
Jun 16, 2016 | 9.000 | 9.000 | 8.880 | 8.920 | 113,209 | -0.09(-1.00%) |
Jun 15, 2016 | 9.150 | 9.150 | 8.960 | 9.010 | 116,973 | -0.15(-1.64%) |
Jun 14, 2016 | 9.190 | 9.220 | 9.040 | 9.160 | 88,229 | -0.05(-0.54%) |
Jun 13, 2016 | 9.325 | 9.370 | 9.190 | 9.210 | 83,438 | -0.03(-0.32%) |
Jun 10, 2016 | 9.430 | 9.490 | 9.210 | 9.240 | 145,394 | -0.23(-2.39%) |
Jun 09, 2016 | 9.510 | 9.540 | 9.380 | 9.466 | 178,784 | -0.12(-1.29%) |
Jun 08, 2016 | 9.470 | 9.670 | 9.470 | 9.590 | 242,232 | +0.13(+1.37%) |
Jun 07, 2016 | 9.400 | 9.480 | 9.320 | 9.460 | 115,511 | +0.04(+0.42%) |
Jun 06, 2016 | 9.330 | 9.500 | 9.321 | 9.420 | 180,513 | +0.21(+2.28%) |
Jun 03, 2016 | 9.040 | 9.210 | 8.990 | 9.210 | 289,391 | +0.20(+2.22%) |
Jun 02, 2016 | 8.860 | 9.049 | 8.850 | 9.010 | 149,675 | +0.18(+2.04%) |