Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.470 | 7.485 | 7.290 | 7.300 | 433,024 | -0.16(-2.14%) |
Aug 30, 2016 | 7.440 | 7.600 | 7.430 | 7.460 | 392,826 | -0.02(-0.27%) |
Aug 29, 2016 | 7.520 | 7.560 | 7.395 | 7.480 | 549,878 | -0.05(-0.66%) |
Aug 26, 2016 | 7.610 | 7.610 | 7.480 | 7.530 | 426,614 | -0.05(-0.66%) |
Aug 25, 2016 | 7.830 | 7.830 | 7.470 | 7.580 | 390,398 | +0.05(+0.66%) |
Aug 24, 2016 | 7.570 | 7.880 | 7.520 | 7.530 | 462,886 | -0.16(-2.08%) |
Aug 23, 2016 | 7.760 | 7.790 | 7.610 | 7.690 | 317,945 | -0.04(-0.52%) |
Aug 22, 2016 | 7.710 | 7.780 | 7.580 | 7.730 | 480,912 | +0.04(+0.52%) |
Aug 19, 2016 | 7.900 | 7.900 | 7.540 | 7.690 | 477,244 | -0.01(-0.19%) |
Aug 18, 2016 | 7.660 | 7.770 | 7.650 | 7.705 | 394,886 | +0.01(+0.20%) |
Aug 17, 2016 | 7.900 | 7.900 | 7.670 | 7.690 | 657,967 | -0.24(-3.03%) |
Aug 16, 2016 | 8.010 | 8.070 | 7.920 | 7.930 | 778,703 | -0.10(-1.25%) |
Aug 15, 2016 | 8.000 | 8.070 | 7.975 | 8.030 | 646,879 | +0.02(+0.25%) |
Aug 12, 2016 | 8.070 | 8.100 | 7.960 | 8.010 | 412,508 | -0.04(-0.50%) |
Aug 11, 2016 | 8.180 | 8.190 | 7.960 | 8.050 | 452,860 | -0.07(-0.86%) |
Aug 10, 2016 | 8.280 | 8.280 | 7.900 | 8.120 | 516,432 | -0.02(-0.25%) |
Aug 09, 2016 | 8.100 | 8.200 | 8.020 | 8.140 | 480,221 | -0.01(-0.12%) |
Aug 08, 2016 | 8.140 | 8.240 | 8.115 | 8.150 | 604,504 | -0.02(-0.24%) |
Aug 05, 2016 | 8.170 | 8.230 | 7.980 | 8.170 | 958,761 | +0.01(+0.12%) |
Aug 04, 2016 | 7.580 | 8.520 | 7.440 | 8.160 | 2,836,424 | +0.76(+10.27%) |
Aug 03, 2016 | 7.260 | 7.440 | 7.220 | 7.400 | 877,365 | +0.11(+1.51%) |
Aug 02, 2016 | 7.340 | 7.430 | 7.200 | 7.290 | 1,002,286 | -0.02(-0.27%) |
Aug 01, 2016 | 7.570 | 7.640 | 7.050 | 7.310 | 632,432 | -0.02(-0.27%) |
Jul 29, 2016 | 7.270 | 7.375 | 7.200 | 7.330 | 417,168 | +0.09(+1.24%) |
Jul 28, 2016 | 7.360 | 7.370 | 7.215 | 7.240 | 543,587 | -0.10(-1.36%) |
Jul 27, 2016 | 7.300 | 7.470 | 7.300 | 7.340 | 721,270 | +0.06(+0.82%) |
Jul 26, 2016 | 7.230 | 7.335 | 7.140 | 7.280 | 554,183 | +0.06(+0.83%) |
Jul 25, 2016 | 7.130 | 7.320 | 7.130 | 7.220 | 707,275 | +0.06(+0.84%) |
Jul 22, 2016 | 7.220 | 7.250 | 7.005 | 7.160 | 636,712 | +0.10(+1.42%) |
Jul 21, 2016 | 7.560 | 7.560 | 7.040 | 7.060 | 601,200 | +0.00(+0.00%) |
Jul 20, 2016 | 7.000 | 7.145 | 6.940 | 7.060 | 800,518 | +0.10(+1.44%) |
Jul 19, 2016 | 7.020 | 7.095 | 6.930 | 6.960 | 863,636 | -0.05(-0.71%) |
Jul 18, 2016 | 6.980 | 7.110 | 6.970 | 7.010 | 388,560 | +0.00(+0.00%) |
Jul 15, 2016 | 7.050 | 7.090 | 6.960 | 7.010 | 557,443 | -0.02(-0.28%) |
Jul 14, 2016 | 7.000 | 7.050 | 6.930 | 7.030 | 1,801,326 | +0.06(+0.86%) |
Jul 13, 2016 | 7.090 | 7.100 | 6.920 | 6.970 | 997,622 | -0.09(-1.27%) |
Jul 12, 2016 | 7.110 | 7.140 | 6.980 | 7.060 | 1,455,969 | +0.00(+0.07%) |
Jul 11, 2016 | 7.100 | 7.280 | 7.040 | 7.055 | 2,966,938 | -0.16(-2.15%) |
Jul 08, 2016 | 7.170 | 7.250 | 6.020 | 7.210 | 13,594,894 | +1.19(+19.77%) |
Jul 07, 2016 | 6.030 | 6.110 | 5.810 | 6.020 | 1,614,809 | -0.01(-0.17%) |
Jul 05, 2016 | 6.160 | 6.160 | 5.930 | 6.030 | 699,074 | -0.20(-3.21%) |
Jul 01, 2016 | 6.270 | 6.230 | 6.230 | 6.230 | 592,200 | -0.06(-0.95%) |
Jun 30, 2016 | 6.150 | 6.320 | 6.100 | 6.290 | 1,976,825 | +0.13(+2.11%) |
Jun 29, 2016 | 6.190 | 6.190 | 6.030 | 6.160 | 1,279,812 | +0.08(+1.32%) |
Jun 28, 2016 | 6.080 | 6.200 | 5.980 | 6.080 | 874,224 | +0.07(+1.16%) |
Jun 27, 2016 | 6.390 | 6.500 | 5.940 | 6.010 | 1,422,642 | -0.46(-7.11%) |
Jun 24, 2016 | 6.390 | 6.600 | 6.110 | 6.470 | 1,188,592 | -0.13(-1.97%) |
Jun 23, 2016 | 6.590 | 6.680 | 6.550 | 6.600 | 385,126 | +0.08(+1.23%) |
Jun 22, 2016 | 6.560 | 6.640 | 6.460 | 6.520 | 494,696 | -0.02(-0.31%) |
Jun 21, 2016 | 6.600 | 6.610 | 6.480 | 6.540 | 496,479 | -0.05(-0.76%) |
Jun 20, 2016 | 6.560 | 6.720 | 6.560 | 6.590 | 706,424 | +0.11(+1.70%) |
Jun 17, 2016 | 6.390 | 6.510 | 6.340 | 6.480 | 838,375 | +0.10(+1.57%) |
Jun 16, 2016 | 6.340 | 6.400 | 6.240 | 6.380 | 375,505 | -0.01(-0.16%) |
Jun 15, 2016 | 6.370 | 6.500 | 6.345 | 6.390 | 545,638 | -0.02(-0.31%) |
Jun 14, 2016 | 6.280 | 6.430 | 6.270 | 6.410 | 559,651 | +0.12(+1.91%) |
Jun 13, 2016 | 6.200 | 6.450 | 6.200 | 6.290 | 521,050 | -0.09(-1.41%) |
Jun 10, 2016 | 6.510 | 6.630 | 6.350 | 6.380 | 606,534 | -0.22(-3.33%) |
Jun 09, 2016 | 6.720 | 6.720 | 6.550 | 6.600 | 1,009,304 | -0.15(-2.22%) |
Jun 08, 2016 | 6.810 | 6.910 | 6.680 | 6.750 | 1,895,879 | -0.03(-0.44%) |
Jun 07, 2016 | 6.680 | 6.880 | 6.660 | 6.780 | 801,790 | +0.09(+1.35%) |
Jun 06, 2016 | 6.680 | 6.720 | 6.640 | 6.690 | 532,059 | +0.00(+0.00%) |
Jun 03, 2016 | 6.690 | 6.740 | 6.610 | 6.690 | 1,388,793 | +0.02(+0.30%) |
Jun 02, 2016 | 6.580 | 6.700 | 6.570 | 6.670 | 863,688 | +0.07(+1.06%) |