Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.693 | 7.816 | 7.541 | 7.693 | 672,203 | -0.02(-0.25%) |
Aug 30, 2016 | 7.835 | 7.863 | 7.702 | 7.712 | 231,887 | -0.10(-1.33%) |
Aug 29, 2016 | 7.712 | 7.882 | 7.712 | 7.816 | 203,531 | +0.12(+1.60%) |
Aug 26, 2016 | 7.844 | 7.910 | 7.683 | 7.693 | 363,721 | -0.10(-1.34%) |
Aug 25, 2016 | 7.712 | 7.835 | 7.674 | 7.797 | 337,820 | +0.05(+0.61%) |
Aug 24, 2016 | 7.778 | 7.825 | 7.712 | 7.749 | 542,616 | -0.02(-0.24%) |
Aug 23, 2016 | 7.806 | 7.920 | 7.759 | 7.768 | 525,387 | -0.04(-0.49%) |
Aug 22, 2016 | 7.939 | 7.939 | 7.778 | 7.806 | 556,377 | -0.21(-2.60%) |
Aug 19, 2016 | 8.072 | 8.100 | 8.005 | 8.015 | 392,300 | -0.09(-1.05%) |
Aug 18, 2016 | 8.157 | 8.214 | 8.072 | 8.100 | 532,576 | -0.06(-0.70%) |
Aug 17, 2016 | 8.280 | 8.280 | 8.109 | 8.157 | 639,076 | -0.13(-1.60%) |
Aug 16, 2016 | 8.280 | 8.346 | 8.204 | 8.289 | 618,045 | -0.01(-0.11%) |
Aug 15, 2016 | 8.375 | 8.413 | 8.270 | 8.299 | 311,936 | -0.07(-0.79%) |
Aug 12, 2016 | 8.090 | 8.460 | 7.996 | 8.365 | 647,270 | -0.12(-1.45%) |
Aug 11, 2016 | 8.450 | 8.517 | 8.450 | 8.488 | 381,071 | +0.04(+0.45%) |
Aug 10, 2016 | 8.460 | 8.479 | 8.370 | 8.450 | 260,041 | +0.00(+0.00%) |
Aug 09, 2016 | 8.413 | 8.488 | 8.394 | 8.450 | 402,375 | +0.03(+0.34%) |
Aug 08, 2016 | 8.375 | 8.507 | 8.375 | 8.422 | 385,942 | +0.04(+0.45%) |
Aug 05, 2016 | 8.498 | 8.536 | 8.308 | 8.384 | 472,211 | -0.09(-1.12%) |
Aug 04, 2016 | 8.062 | 8.536 | 8.015 | 8.479 | 1,675,164 | +0.43(+5.29%) |
Aug 03, 2016 | 8.015 | 8.100 | 7.939 | 8.053 | 588,851 | +0.04(+0.47%) |
Aug 02, 2016 | 8.195 | 8.242 | 7.958 | 8.015 | 634,061 | -0.16(-1.97%) |
Aug 01, 2016 | 8.299 | 8.299 | 7.996 | 8.176 | 800,426 | -0.11(-1.37%) |
Jul 29, 2016 | 8.299 | 8.384 | 8.195 | 8.289 | 445,396 | +0.00(+0.00%) |
Jul 28, 2016 | 8.318 | 8.413 | 8.261 | 8.289 | 558,843 | -0.09(-1.13%) |
Jul 27, 2016 | 8.318 | 8.413 | 8.308 | 8.384 | 1,234,387 | +0.07(+0.80%) |
Jul 26, 2016 | 8.289 | 8.342 | 8.270 | 8.318 | 559,489 | +0.00(+0.00%) |
Jul 25, 2016 | 8.318 | 8.432 | 8.242 | 8.318 | 445,708 | -0.11(-1.35%) |
Jul 22, 2016 | 8.450 | 8.450 | 8.289 | 8.432 | 581,693 | +0.01(+0.11%) |
Jul 21, 2016 | 8.432 | 8.574 | 8.365 | 8.422 | 589,553 | -0.05(-0.56%) |
Jul 20, 2016 | 8.744 | 8.754 | 8.460 | 8.469 | 1,408,617 | +0.02(+0.22%) |
Jul 19, 2016 | 8.403 | 8.564 | 8.365 | 8.450 | 1,547,773 | -0.03(-0.34%) |
Jul 18, 2016 | 8.223 | 8.479 | 8.214 | 8.479 | 2,008,479 | +0.25(+2.99%) |
Jul 15, 2016 | 8.147 | 8.280 | 8.024 | 8.233 | 1,941,848 | +0.17(+2.12%) |
Jul 14, 2016 | 7.712 | 8.090 | 7.712 | 8.062 | 1,956,057 | +0.37(+4.80%) |
Jul 13, 2016 | 7.295 | 7.721 | 7.295 | 7.693 | 1,711,677 | +0.46(+6.42%) |
Jul 12, 2016 | 7.948 | 8.384 | 7.209 | 7.228 | 2,858,461 | +0.68(+10.42%) |
Jul 11, 2016 | 6.489 | 6.584 | 6.452 | 6.546 | 721,818 | +0.20(+3.13%) |
Jul 08, 2016 | 6.262 | 6.357 | 6.215 | 6.347 | 392,213 | +0.13(+2.13%) |
Jul 07, 2016 | 6.196 | 6.309 | 6.167 | 6.215 | 733,665 | +0.03(+0.46%) |
Jul 06, 2016 | 6.215 | 6.215 | 6.054 | 6.186 | 594,274 | -0.08(-1.21%) |
Jul 05, 2016 | 6.253 | 6.347 | 6.139 | 6.262 | 444,347 | -0.17(-2.65%) |
Jul 01, 2016 | 6.272 | 6.433 | 6.433 | 6.433 | 658,142 | +0.18(+2.88%) |
Jun 30, 2016 | 6.215 | 6.290 | 6.101 | 6.253 | 534,549 | +0.02(+0.30%) |
Jun 29, 2016 | 6.111 | 6.253 | 6.006 | 6.234 | 476,993 | +0.19(+3.13%) |
Jun 28, 2016 | 5.779 | 6.054 | 5.779 | 6.044 | 656,489 | +0.49(+8.87%) |
Jun 27, 2016 | 5.978 | 5.987 | 5.504 | 5.552 | 670,232 | -0.49(-8.15%) |
Jun 24, 2016 | 6.016 | 6.134 | 5.902 | 6.044 | 816,172 | -0.28(-4.49%) |
Jun 23, 2016 | 6.272 | 6.338 | 6.243 | 6.328 | 386,153 | +0.13(+2.14%) |
Jun 22, 2016 | 6.148 | 6.324 | 6.101 | 6.196 | 390,696 | +0.06(+0.93%) |
Jun 21, 2016 | 6.111 | 6.167 | 5.983 | 6.139 | 460,472 | +0.02(+0.31%) |
Jun 20, 2016 | 6.073 | 6.206 | 6.054 | 6.120 | 393,426 | +0.11(+1.89%) |
Jun 17, 2016 | 5.788 | 6.039 | 5.741 | 6.006 | 650,148 | +0.24(+4.11%) |
Jun 16, 2016 | 5.883 | 5.883 | 5.694 | 5.769 | 455,887 | -0.11(-1.93%) |
Jun 15, 2016 | 5.741 | 5.940 | 5.703 | 5.883 | 666,401 | +0.16(+2.81%) |
Jun 14, 2016 | 5.741 | 5.845 | 5.665 | 5.722 | 850,621 | -0.15(-2.58%) |
Jun 13, 2016 | 5.893 | 5.949 | 5.750 | 5.874 | 296,534 | -0.03(-0.48%) |
Jun 10, 2016 | 6.196 | 6.196 | 5.888 | 5.902 | 384,214 | -0.34(-5.46%) |
Jun 09, 2016 | 6.300 | 6.347 | 6.205 | 6.243 | 289,049 | -0.07(-1.05%) |
Jun 08, 2016 | 6.167 | 6.423 | 6.167 | 6.309 | 400,084 | +0.19(+3.10%) |
Jun 07, 2016 | 6.016 | 6.139 | 6.007 | 6.120 | 311,998 | +0.11(+1.89%) |
Jun 06, 2016 | 5.902 | 6.054 | 5.893 | 6.006 | 346,869 | +0.12(+2.09%) |
Jun 03, 2016 | 5.703 | 5.921 | 5.703 | 5.883 | 497,767 | +0.18(+3.16%) |
Jun 02, 2016 | 5.675 | 5.722 | 5.637 | 5.703 | 255,586 | -0.01(-0.17%) |