Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.290 | 8.300 | 7.950 | 8.200 | 34,630 | -0.02(-0.24%) |
Aug 30, 2016 | 7.930 | 8.350 | 7.900 | 8.220 | 52,200 | +0.22(+2.75%) |
Aug 29, 2016 | 8.180 | 8.180 | 7.760 | 8.000 | 47,310 | -0.11(-1.36%) |
Aug 26, 2016 | 7.750 | 8.220 | 7.620 | 8.110 | 77,676 | +0.30(+3.84%) |
Aug 25, 2016 | 7.400 | 7.950 | 7.210 | 7.810 | 53,383 | +0.34(+4.55%) |
Aug 24, 2016 | 7.740 | 7.990 | 7.350 | 7.470 | 82,424 | -0.32(-4.11%) |
Aug 23, 2016 | 7.860 | 8.000 | 7.550 | 7.790 | 40,845 | +0.00(+0.00%) |
Aug 22, 2016 | 7.420 | 8.090 | 7.320 | 7.790 | 124,671 | +0.32(+4.28%) |
Aug 19, 2016 | 7.310 | 7.500 | 7.110 | 7.470 | 96,928 | +0.17(+2.33%) |
Aug 18, 2016 | 7.000 | 7.400 | 6.910 | 7.300 | 94,252 | +0.22(+3.11%) |
Aug 17, 2016 | 7.100 | 7.400 | 6.950 | 7.080 | 63,976 | -0.18(-2.48%) |
Aug 16, 2016 | 7.140 | 7.346 | 6.820 | 7.260 | 41,874 | +0.25(+3.57%) |
Aug 15, 2016 | 6.870 | 7.130 | 6.830 | 7.010 | 62,774 | +0.09(+1.30%) |
Aug 12, 2016 | 7.010 | 7.790 | 6.870 | 6.920 | 116,806 | -0.29(-4.02%) |
Aug 11, 2016 | 6.920 | 7.270 | 6.580 | 7.210 | 55,682 | +0.21(+3.00%) |
Aug 10, 2016 | 6.960 | 7.000 | 6.820 | 7.000 | 52,330 | +0.16(+2.34%) |
Aug 09, 2016 | 6.450 | 6.969 | 6.450 | 6.840 | 40,129 | +0.26(+3.95%) |
Aug 08, 2016 | 6.620 | 6.650 | 6.390 | 6.580 | 38,310 | +0.07(+1.08%) |
Aug 05, 2016 | 6.500 | 6.600 | 6.450 | 6.510 | 54,844 | +0.11(+1.72%) |
Aug 04, 2016 | 6.350 | 6.440 | 6.350 | 6.400 | 22,536 | +0.07(+1.11%) |
Aug 03, 2016 | 6.530 | 6.550 | 6.300 | 6.330 | 37,205 | -0.17(-2.62%) |
Aug 02, 2016 | 6.470 | 6.650 | 6.420 | 6.500 | 23,052 | -0.02(-0.31%) |
Aug 01, 2016 | 6.620 | 6.750 | 6.430 | 6.520 | 22,095 | -0.05(-0.76%) |
Jul 29, 2016 | 6.360 | 6.640 | 6.360 | 6.570 | 25,643 | +0.08(+1.23%) |
Jul 28, 2016 | 6.500 | 6.530 | 6.350 | 6.490 | 37,524 | +0.07(+1.09%) |
Jul 27, 2016 | 6.100 | 6.420 | 6.100 | 6.420 | 28,306 | +0.34(+5.59%) |
Jul 26, 2016 | 6.330 | 6.550 | 5.820 | 6.080 | 76,746 | -0.30(-4.70%) |
Jul 25, 2016 | 6.240 | 6.470 | 6.030 | 6.380 | 63,595 | +0.20(+3.24%) |
Jul 22, 2016 | 6.020 | 6.200 | 5.920 | 6.180 | 14,034 | +0.16(+2.66%) |
Jul 21, 2016 | 5.990 | 6.250 | 5.820 | 6.020 | 68,256 | -0.02(-0.33%) |
Jul 20, 2016 | 6.230 | 6.250 | 5.980 | 6.040 | 63,073 | -0.19(-3.05%) |
Jul 19, 2016 | 5.760 | 6.340 | 5.760 | 6.230 | 59,468 | +0.44(+7.60%) |
Jul 18, 2016 | 6.550 | 6.680 | 5.550 | 5.790 | 210,194 | -0.84(-12.67%) |
Jul 15, 2016 | 6.890 | 7.080 | 6.503 | 6.630 | 83,707 | -0.16(-2.36%) |
Jul 14, 2016 | 6.900 | 7.090 | 6.752 | 6.790 | 63,080 | -0.11(-1.59%) |
Jul 13, 2016 | 7.200 | 7.200 | 6.770 | 6.900 | 45,912 | -0.30(-4.17%) |
Jul 12, 2016 | 6.860 | 7.200 | 6.820 | 7.200 | 124,802 | +0.19(+2.71%) |
Jul 11, 2016 | 7.400 | 7.400 | 6.750 | 7.010 | 71,088 | -0.34(-4.63%) |
Jul 08, 2016 | 7.240 | 7.500 | 7.230 | 7.350 | 77,380 | +0.12(+1.66%) |
Jul 07, 2016 | 6.910 | 7.350 | 6.800 | 7.230 | 132,999 | +0.36(+5.24%) |
Jul 05, 2016 | 6.750 | 6.990 | 6.605 | 6.870 | 54,088 | +0.21(+3.15%) |
Jul 01, 2016 | 7.000 | 6.660 | 6.660 | 6.660 | 58,100 | -0.19(-2.77%) |
Jun 30, 2016 | 6.930 | 6.930 | 6.370 | 6.850 | 70,640 | -0.08(-1.15%) |
Jun 29, 2016 | 7.310 | 7.310 | 6.490 | 6.930 | 108,947 | +0.53(+8.28%) |
Jun 28, 2016 | 7.190 | 7.190 | 6.280 | 6.400 | 147,115 | -0.26(-3.90%) |
Jun 27, 2016 | 7.060 | 7.350 | 6.450 | 6.660 | 129,405 | -0.40(-5.67%) |
Jun 24, 2016 | 6.650 | 7.310 | 6.650 | 7.060 | 1,172,222 | +0.15(+2.17%) |
Jun 23, 2016 | 6.900 | 6.990 | 6.680 | 6.910 | 86,276 | +0.00(+0.00%) |
Jun 22, 2016 | 6.850 | 6.940 | 6.650 | 6.910 | 60,283 | +0.00(+0.00%) |
Jun 21, 2016 | 6.700 | 6.960 | 6.700 | 6.910 | 51,374 | +0.00(+0.00%) |
Jun 20, 2016 | 6.800 | 6.990 | 6.680 | 6.910 | 51,108 | +0.08(+1.17%) |
Jun 17, 2016 | 7.000 | 7.000 | 6.650 | 6.830 | 231,160 | -0.17(-2.43%) |
Jun 16, 2016 | 6.950 | 7.130 | 6.660 | 7.000 | 71,753 | +0.07(+1.01%) |
Jun 15, 2016 | 7.030 | 7.200 | 6.861 | 6.930 | 76,012 | -0.15(-2.12%) |
Jun 14, 2016 | 7.410 | 7.410 | 6.760 | 7.080 | 90,129 | +0.04(+0.57%) |
Jun 13, 2016 | 8.300 | 8.750 | 7.020 | 7.040 | 125,031 | -1.61(-18.61%) |
Jun 10, 2016 | 8.380 | 8.750 | 8.290 | 8.650 | 93,305 | +0.30(+3.59%) |
Jun 09, 2016 | 8.080 | 8.600 | 8.080 | 8.350 | 71,212 | -0.05(-0.60%) |
Jun 08, 2016 | 8.070 | 8.650 | 8.040 | 8.400 | 68,031 | +0.22(+2.69%) |
Jun 07, 2016 | 8.400 | 8.400 | 6.940 | 8.180 | 125,126 | -0.07(-0.85%) |
Jun 06, 2016 | 6.780 | 8.600 | 6.780 | 8.250 | 98,725 | +1.36(+19.74%) |
Jun 03, 2016 | 6.890 | 7.000 | 6.720 | 6.890 | 11,800 | -0.11(-1.57%) |
Jun 02, 2016 | 6.950 | 7.150 | 6.870 | 7.000 | 22,926 | +0.05(+0.72%) |