Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.420 | 8.563 | 8.010 | 8.180 | 211,526 | -0.30(-3.54%) |
Aug 30, 2016 | 8.770 | 8.870 | 8.430 | 8.480 | 115,524 | -0.22(-2.53%) |
Aug 29, 2016 | 8.660 | 8.730 | 8.460 | 8.700 | 190,121 | +0.27(+3.20%) |
Aug 26, 2016 | 8.230 | 8.500 | 8.090 | 8.430 | 302,344 | +0.24(+2.93%) |
Aug 25, 2016 | 7.950 | 8.310 | 7.930 | 8.190 | 177,188 | +0.19(+2.37%) |
Aug 24, 2016 | 7.770 | 8.390 | 7.720 | 8.000 | 615,665 | +0.31(+4.03%) |
Aug 23, 2016 | 8.840 | 8.850 | 7.590 | 7.690 | 1,372,869 | +0.29(+3.92%) |
Aug 22, 2016 | 7.400 | 7.450 | 7.260 | 7.400 | 65,615 | +0.00(+0.00%) |
Aug 19, 2016 | 7.290 | 7.400 | 7.228 | 7.400 | 53,814 | +0.07(+0.95%) |
Aug 18, 2016 | 7.330 | 7.410 | 7.250 | 7.330 | 22,890 | +0.01(+0.14%) |
Aug 17, 2016 | 7.254 | 7.480 | 7.130 | 7.320 | 84,453 | +0.09(+1.24%) |
Aug 16, 2016 | 7.290 | 7.405 | 7.160 | 7.230 | 72,985 | -0.10(-1.36%) |
Aug 15, 2016 | 7.480 | 7.480 | 7.270 | 7.330 | 29,726 | -0.08(-1.08%) |
Aug 12, 2016 | 7.260 | 7.500 | 7.200 | 7.410 | 39,150 | +0.16(+2.21%) |
Aug 11, 2016 | 7.230 | 7.380 | 7.150 | 7.250 | 41,754 | +0.04(+0.55%) |
Aug 10, 2016 | 7.456 | 7.470 | 7.110 | 7.210 | 58,347 | -0.31(-4.12%) |
Aug 09, 2016 | 7.730 | 7.770 | 7.430 | 7.520 | 92,286 | -0.21(-2.72%) |
Aug 08, 2016 | 7.470 | 7.904 | 7.470 | 7.730 | 423,899 | +0.26(+3.48%) |
Aug 05, 2016 | 7.410 | 7.650 | 7.350 | 7.470 | 77,996 | +0.08(+1.08%) |
Aug 04, 2016 | 7.440 | 7.510 | 7.320 | 7.390 | 33,359 | -0.03(-0.40%) |
Aug 03, 2016 | 7.400 | 7.480 | 7.350 | 7.420 | 32,063 | +0.06(+0.82%) |
Aug 02, 2016 | 7.312 | 7.500 | 7.300 | 7.360 | 46,518 | -0.04(-0.54%) |
Aug 01, 2016 | 7.410 | 7.440 | 7.321 | 7.400 | 16,102 | +0.00(+0.00%) |
Jul 29, 2016 | 7.375 | 7.625 | 7.300 | 7.400 | 25,636 | -0.05(-0.67%) |
Jul 28, 2016 | 7.540 | 7.590 | 7.420 | 7.450 | 67,033 | -0.06(-0.80%) |
Jul 27, 2016 | 7.340 | 7.540 | 7.300 | 7.510 | 77,797 | +0.24(+3.30%) |
Jul 26, 2016 | 7.240 | 7.340 | 7.170 | 7.270 | 35,603 | +0.01(+0.14%) |
Jul 25, 2016 | 7.350 | 7.350 | 6.920 | 7.260 | 62,771 | -0.02(-0.27%) |
Jul 22, 2016 | 7.300 | 7.360 | 7.241 | 7.280 | 23,958 | -0.05(-0.68%) |
Jul 21, 2016 | 7.520 | 7.550 | 7.250 | 7.330 | 59,328 | -0.13(-1.74%) |
Jul 20, 2016 | 7.310 | 7.680 | 7.310 | 7.460 | 99,600 | +0.13(+1.77%) |
Jul 19, 2016 | 7.170 | 7.400 | 7.067 | 7.330 | 142,667 | +0.16(+2.23%) |
Jul 18, 2016 | 7.040 | 7.320 | 6.890 | 7.170 | 141,635 | +0.10(+1.41%) |
Jul 15, 2016 | 7.160 | 7.510 | 7.020 | 7.070 | 93,039 | -0.03(-0.42%) |
Jul 14, 2016 | 7.100 | 7.160 | 6.840 | 7.100 | 60,260 | +0.04(+0.57%) |
Jul 13, 2016 | 7.220 | 7.220 | 6.800 | 7.060 | 97,040 | -0.11(-1.53%) |
Jul 12, 2016 | 6.980 | 7.200 | 6.890 | 7.170 | 59,923 | +0.19(+2.72%) |
Jul 11, 2016 | 6.980 | 7.140 | 6.900 | 6.980 | 61,336 | -0.01(-0.14%) |
Jul 08, 2016 | 6.800 | 6.990 | 6.770 | 6.990 | 61,874 | +0.22(+3.25%) |
Jul 07, 2016 | 6.780 | 6.930 | 6.600 | 6.770 | 16,548 | +0.19(+2.89%) |
Jul 05, 2016 | 6.750 | 6.790 | 6.490 | 6.580 | 79,568 | -0.17(-2.52%) |
Jul 01, 2016 | 6.740 | 6.750 | 6.750 | 6.750 | 53,200 | -0.02(-0.30%) |
Jun 30, 2016 | 6.770 | 6.870 | 6.610 | 6.770 | 46,179 | -0.02(-0.29%) |
Jun 29, 2016 | 6.940 | 6.940 | 6.690 | 6.790 | 64,816 | -0.04(-0.59%) |
Jun 28, 2016 | 6.640 | 6.960 | 6.640 | 6.830 | 71,284 | +0.28(+4.27%) |
Jun 27, 2016 | 6.860 | 6.950 | 6.430 | 6.550 | 99,848 | -0.44(-6.29%) |
Jun 24, 2016 | 6.750 | 7.010 | 6.700 | 6.990 | 382,086 | -0.11(-1.55%) |
Jun 23, 2016 | 7.020 | 7.150 | 6.860 | 7.100 | 124,928 | +0.18(+2.60%) |
Jun 22, 2016 | 7.030 | 7.150 | 6.780 | 6.920 | 62,377 | -0.14(-1.98%) |
Jun 21, 2016 | 7.110 | 7.120 | 6.770 | 7.060 | 107,762 | -0.03(-0.42%) |
Jun 20, 2016 | 7.160 | 7.350 | 7.000 | 7.090 | 88,496 | +0.09(+1.29%) |
Jun 17, 2016 | 7.220 | 7.270 | 6.940 | 7.000 | 90,466 | -0.20(-2.78%) |
Jun 16, 2016 | 7.130 | 7.340 | 6.940 | 7.200 | 63,387 | +0.05(+0.70%) |
Jun 15, 2016 | 7.240 | 7.395 | 7.060 | 7.150 | 73,599 | -0.03(-0.42%) |
Jun 14, 2016 | 7.540 | 7.751 | 7.060 | 7.180 | 87,898 | -0.35(-4.65%) |
Jun 13, 2016 | 7.520 | 7.980 | 7.490 | 7.530 | 155,837 | +0.03(+0.40%) |
Jun 10, 2016 | 8.000 | 8.245 | 7.350 | 7.500 | 169,612 | -0.53(-6.60%) |
Jun 09, 2016 | 8.770 | 8.770 | 8.010 | 8.030 | 104,233 | -0.68(-7.81%) |
Jun 08, 2016 | 8.480 | 8.800 | 8.210 | 8.710 | 142,262 | +0.31(+3.69%) |
Jun 07, 2016 | 8.540 | 8.650 | 7.910 | 8.400 | 383,307 | -0.20(-2.33%) |
Jun 06, 2016 | 9.450 | 9.450 | 8.340 | 8.600 | 293,362 | -0.33(-3.70%) |
Jun 03, 2016 | 9.280 | 9.660 | 8.430 | 8.930 | 209,686 | -0.23(-2.56%) |
Jun 02, 2016 | 8.500 | 9.190 | 8.480 | 9.165 | 216,749 | +0.71(+8.40%) |