Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.829 | 6.829 | 6.829 | 6.829 | 2,000 | -0.02(-0.29%) |
Aug 30, 2016 | 6.867 | 6.867 | 6.849 | 6.849 | 2,300 | +0.00(+0.00%) |
Aug 29, 2016 | 6.839 | 6.849 | 6.839 | 6.849 | 917 | -0.05(-0.74%) |
Aug 26, 2016 | 6.941 | 6.942 | 6.900 | 6.900 | 1,750 | +0.00(+0.01%) |
Aug 25, 2016 | 6.877 | 6.910 | 6.877 | 6.899 | 5,400 | -0.04(-0.59%) |
Aug 24, 2016 | 6.940 | 6.940 | 6.940 | 6.940 | 300 | -0.03(-0.43%) |
Aug 23, 2016 | 7.000 | 7.050 | 6.970 | 6.970 | 14,732 | -0.01(-0.19%) |
Aug 22, 2016 | 6.984 | 6.984 | 6.984 | 6.984 | 838 | -0.02(-0.22%) |
Aug 19, 2016 | 6.950 | 6.999 | 6.950 | 6.999 | 2,017 | -0.01(-0.14%) |
Aug 18, 2016 | 7.010 | 7.010 | 7.009 | 7.009 | 12,000 | -0.01(-0.16%) |
Aug 16, 2016 | 7.020 | 7.020 | 7.020 | 0 | +0.04(+0.63%) | |
Aug 15, 2016 | 6.960 | 6.980 | 6.950 | 6.976 | 2,630 | +0.05(+0.67%) |
Aug 12, 2016 | 7.030 | 7.030 | 6.927 | 6.930 | 3,147 | +0.04(+0.58%) |
Aug 11, 2016 | 6.936 | 6.936 | 6.890 | 6.890 | 2,290 | -0.09(-1.29%) |
Aug 10, 2016 | 6.971 | 6.980 | 6.950 | 6.980 | 7,200 | +0.07(+1.02%) |
Aug 09, 2016 | 6.922 | 6.944 | 6.900 | 6.910 | 14,284 | +0.03(+0.45%) |
Aug 08, 2016 | 6.920 | 6.920 | 6.820 | 6.879 | 2,140 | -0.02(-0.29%) |
Aug 05, 2016 | 6.830 | 6.900 | 6.790 | 6.899 | 15,070 | +0.10(+1.46%) |
Aug 04, 2016 | 6.739 | 6.800 | 6.736 | 6.800 | 5,533 | +0.00(+0.06%) |
Aug 03, 2016 | 6.740 | 6.796 | 6.699 | 6.796 | 5,560 | +0.02(+0.29%) |
Aug 02, 2016 | 6.760 | 6.873 | 6.760 | 6.777 | 39,100 | -0.01(-0.20%) |
Aug 01, 2016 | 6.790 | 6.790 | 6.790 | 6.790 | 6,360 | -0.04(-0.63%) |
Jul 29, 2016 | 7.236 | 7.278 | 6.833 | 6.833 | 11,180 | -0.32(-4.43%) |
Jul 28, 2016 | 7.130 | 7.170 | 7.106 | 7.150 | 20,450 | +0.15(+2.13%) |
Jul 27, 2016 | 7.216 | 7.216 | 7.001 | 7.001 | 10,700 | -0.06(-0.83%) |
Jul 26, 2016 | 7.059 | 7.059 | 7.059 | 7.059 | 700 | -0.17(-2.35%) |
Jul 22, 2016 | 7.229 | 7.229 | 7.229 | 0 | +0.10(+1.33%) | |
Jul 21, 2016 | 7.082 | 7.134 | 7.074 | 7.134 | 3,000 | -0.06(-0.89%) |
Jul 20, 2016 | 7.261 | 7.261 | 7.198 | 7.198 | 5,432 | -0.11(-1.54%) |
Jul 19, 2016 | 7.400 | 7.400 | 7.275 | 7.310 | 3,892 | -0.12(-1.58%) |
Jul 18, 2016 | 7.396 | 7.428 | 7.392 | 7.428 | 1,600 | +0.09(+1.19%) |
Jul 15, 2016 | 7.400 | 7.400 | 7.316 | 7.340 | 21,103 | -0.13(-1.73%) |
Jul 14, 2016 | 7.400 | 7.469 | 7.382 | 7.469 | 1,550 | +0.16(+2.18%) |
Jul 13, 2016 | 7.310 | 7.310 | 7.310 | 7.310 | 2,000 | +0.10(+1.33%) |
Jul 12, 2016 | 7.010 | 7.214 | 7.010 | 7.214 | 4,195 | +0.26(+3.80%) |
Jul 11, 2016 | 6.950 | 6.950 | 6.950 | 6.950 | 670 | +0.11(+1.62%) |
Jul 08, 2016 | 6.839 | 6.839 | 6.839 | 6.839 | 3,665 | +0.20(+2.95%) |
Jul 07, 2016 | 6.637 | 6.643 | 28,501 | -0.17(-2.45%) | ||
Jul 05, 2016 | 6.810 | 6.810 | 6.810 | 6.810 | 1,425 | +0.00(+0.00%) |
Jul 01, 2016 | 6.810 | 6.810 | 6.810 | 0 | +0.02(+0.26%) | |
Jun 30, 2016 | 6.797 | 6.797 | 6.793 | 6.793 | 1,300 | +0.09(+1.28%) |
Jun 29, 2016 | 6.577 | 6.707 | 6.570 | 6.707 | 9,200 | +0.26(+4.01%) |
Jun 28, 2016 | 6.552 | 6.553 | 6.442 | 6.448 | 87,272 | +0.10(+1.54%) |
Jun 27, 2016 | 6.844 | 6.844 | 6.300 | 6.350 | 6,649 | -0.75(-10.51%) |
Jun 24, 2016 | 7.013 | 7.114 | 7.000 | 7.096 | 28,412 | -0.26(-3.56%) |
Jun 22, 2016 | 7.358 | 7.358 | 7.358 | 0 | -0.04(-0.55%) | |
Jun 21, 2016 | 7.450 | 7.450 | 7.399 | 7.399 | 2,675 | -0.00(-0.02%) |
Jun 20, 2016 | 7.405 | 7.417 | 7.368 | 7.400 | 9,462 | +0.23(+3.21%) |
Jun 17, 2016 | 7.168 | 7.173 | 7.168 | 7.170 | 23,200 | +0.07(+0.97%) |
Jun 16, 2016 | 7.104 | 7.108 | 7.096 | 7.101 | 121,400 | -0.27(-3.68%) |
Jun 15, 2016 | 7.430 | 7.490 | 7.372 | 7.372 | 11,070 | +0.13(+1.81%) |
Jun 14, 2016 | 7.210 | 7.241 | 7.210 | 7.241 | 1,408 | -0.32(-4.22%) |
Jun 13, 2016 | 7.580 | 7.580 | 7.560 | 7.560 | 45,004 | -0.16(-2.03%) |
Jun 10, 2016 | 7.970 | 7.970 | 7.716 | 7.717 | 9,400 | -0.26(-3.29%) |
Jun 09, 2016 | 8.053 | 8.053 | 7.980 | 7.980 | 800 | +0.02(+0.25%) |
Jun 08, 2016 | 8.140 | 8.140 | 7.960 | 7.960 | 40,342 | -0.04(-0.50%) |
Jun 07, 2016 | 7.650 | 8.005 | 7.650 | 8.000 | 20,125 | +0.41(+5.40%) |
Jun 06, 2016 | 7.496 | 7.590 | 7.496 | 7.590 | 417 | +0.10(+1.34%) |
Jun 03, 2016 | 7.500 | 7.500 | 7.410 | 7.490 | 39,100 | +0.07(+0.94%) |
Jun 02, 2016 | 7.392 | 7.420 | 7.392 | 7.420 | 3,500 | +0.02(+0.27%) |