Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.761 | 7.871 | 7.698 | 7.848 | 167,588 | +0.09(+1.12%) |
Aug 30, 2016 | 7.596 | 7.788 | 7.596 | 7.761 | 67,966 | +0.14(+1.86%) |
Aug 29, 2016 | 7.485 | 7.627 | 7.383 | 7.619 | 512,139 | +0.17(+2.33%) |
Aug 26, 2016 | 7.375 | 7.580 | 7.375 | 7.446 | 32,145 | +0.05(+0.64%) |
Aug 25, 2016 | 7.438 | 7.564 | 7.391 | 7.399 | 55,559 | -0.08(-1.05%) |
Aug 24, 2016 | 7.478 | 7.501 | 7.415 | 7.478 | 108,140 | +0.01(+0.11%) |
Aug 23, 2016 | 7.478 | 7.548 | 7.446 | 7.470 | 33,250 | -0.02(-0.32%) |
Aug 22, 2016 | 7.407 | 7.580 | 7.407 | 7.493 | 38,342 | -0.06(-0.73%) |
Aug 19, 2016 | 7.493 | 7.556 | 7.391 | 7.548 | 82,171 | +0.07(+0.95%) |
Aug 18, 2016 | 7.430 | 7.501 | 7.391 | 7.478 | 25,709 | +0.03(+0.42%) |
Aug 17, 2016 | 7.493 | 7.556 | 7.383 | 7.446 | 23,225 | -0.02(-0.21%) |
Aug 16, 2016 | 7.399 | 7.501 | 7.336 | 7.462 | 36,858 | +0.02(+0.32%) |
Aug 15, 2016 | 7.438 | 7.541 | 7.375 | 7.438 | 74,694 | -0.06(-0.84%) |
Aug 12, 2016 | 7.627 | 7.627 | 7.462 | 7.501 | 41,979 | -0.09(-1.14%) |
Aug 11, 2016 | 7.485 | 7.769 | 7.399 | 7.588 | 77,192 | +0.08(+1.05%) |
Aug 10, 2016 | 7.666 | 7.666 | 7.430 | 7.509 | 34,686 | -0.13(-1.65%) |
Aug 09, 2016 | 7.509 | 7.674 | 7.440 | 7.635 | 55,765 | +0.17(+2.32%) |
Aug 08, 2016 | 7.005 | 7.623 | 7.005 | 7.462 | 70,862 | +0.04(+0.53%) |
Aug 05, 2016 | 7.470 | 7.588 | 7.312 | 7.422 | 60,745 | -0.06(-0.74%) |
Aug 04, 2016 | 7.415 | 7.485 | 7.175 | 7.478 | 28,354 | +0.12(+1.60%) |
Aug 03, 2016 | 7.352 | 7.517 | 7.167 | 7.360 | 49,999 | -0.03(-0.43%) |
Aug 02, 2016 | 7.659 | 7.690 | 7.383 | 7.391 | 43,156 | -0.29(-3.79%) |
Aug 01, 2016 | 7.533 | 7.722 | 7.525 | 7.682 | 88,069 | +0.17(+2.20%) |
Jul 29, 2016 | 7.399 | 7.572 | 7.194 | 7.517 | 365,375 | +0.10(+1.38%) |
Jul 28, 2016 | 7.509 | 7.509 | 7.399 | 7.415 | 55,183 | -0.08(-1.05%) |
Jul 27, 2016 | 7.501 | 7.580 | 7.241 | 7.493 | 67,736 | -0.02(-0.31%) |
Jul 26, 2016 | 7.438 | 7.556 | 7.407 | 7.517 | 70,836 | -0.14(-1.85%) |
Jul 25, 2016 | 7.383 | 7.706 | 7.108 | 7.659 | 81,263 | +0.12(+1.57%) |
Jul 22, 2016 | 7.194 | 7.541 | 7.116 | 7.541 | 66,139 | +0.35(+4.81%) |
Jul 21, 2016 | 7.037 | 7.202 | 7.029 | 7.194 | 131,320 | +0.20(+2.81%) |
Jul 20, 2016 | 6.950 | 7.084 | 6.950 | 6.997 | 52,007 | +0.00(+0.00%) |
Jul 19, 2016 | 7.029 | 7.045 | 6.958 | 6.997 | 35,735 | -0.02(-0.22%) |
Jul 18, 2016 | 6.934 | 7.053 | 6.934 | 7.013 | 40,559 | +0.01(+0.11%) |
Jul 15, 2016 | 7.053 | 7.053 | 6.966 | 7.005 | 66,823 | -0.01(-0.11%) |
Jul 14, 2016 | 7.005 | 7.045 | 6.958 | 7.013 | 83,558 | +0.04(+0.56%) |
Jul 13, 2016 | 7.013 | 7.108 | 6.934 | 6.974 | 64,646 | -0.06(-0.89%) |
Jul 12, 2016 | 6.982 | 7.185 | 6.974 | 7.037 | 103,268 | +0.01(+0.11%) |
Jul 11, 2016 | 6.934 | 7.084 | 6.824 | 7.029 | 75,099 | +0.06(+0.90%) |
Jul 08, 2016 | 6.919 | 6.982 | 6.895 | 6.966 | 93,080 | +0.07(+1.03%) |
Jul 07, 2016 | 6.990 | 6.997 | 6.840 | 6.895 | 55,078 | -0.02(-0.23%) |
Jul 05, 2016 | 6.927 | 7.060 | 6.864 | 6.911 | 96,251 | -0.02(-0.23%) |
Jul 01, 2016 | 6.895 | 6.927 | 6.927 | 6.927 | 137,464 | +0.00(+0.00%) |
Jun 30, 2016 | 6.997 | 7.399 | 6.911 | 6.927 | 174,712 | +0.00(+0.00%) |
Jun 29, 2016 | 6.997 | 7.131 | 6.793 | 6.927 | 162,611 | -0.01(-0.11%) |
Jun 28, 2016 | 7.076 | 7.210 | 6.911 | 6.934 | 121,655 | -0.09(-1.34%) |
Jun 27, 2016 | 6.982 | 7.147 | 6.809 | 7.029 | 158,635 | +0.06(+0.90%) |
Jun 24, 2016 | 7.218 | 7.615 | 6.927 | 6.966 | 3,595,428 | -0.38(-5.14%) |
Jun 23, 2016 | 7.116 | 7.360 | 7.068 | 7.344 | 179,694 | +0.27(+3.78%) |
Jun 22, 2016 | 7.163 | 7.249 | 7.029 | 7.076 | 85,264 | +0.02(+0.22%) |
Jun 21, 2016 | 7.186 | 7.186 | 7.013 | 7.060 | 84,042 | +0.00(+0.00%) |
Jun 20, 2016 | 7.108 | 7.186 | 6.934 | 7.060 | 217,406 | +0.03(+0.45%) |
Jun 17, 2016 | 6.982 | 7.068 | 6.809 | 7.029 | 153,094 | +0.02(+0.22%) |
Jun 16, 2016 | 6.942 | 7.131 | 6.895 | 7.013 | 33,248 | +0.11(+1.60%) |
Jun 15, 2016 | 6.903 | 7.076 | 6.816 | 6.903 | 78,344 | -0.04(-0.57%) |
Jun 14, 2016 | 6.938 | 7.139 | 6.723 | 6.942 | 105,207 | +0.10(+1.50%) |
Jun 13, 2016 | 7.202 | 7.356 | 6.738 | 6.840 | 198,637 | -0.42(-5.75%) |
Jun 10, 2016 | 7.163 | 7.289 | 7.163 | 7.257 | 41,433 | +0.02(+0.33%) |
Jun 09, 2016 | 7.163 | 7.328 | 7.108 | 7.234 | 35,673 | -0.04(-0.54%) |
Jun 08, 2016 | 7.202 | 7.352 | 7.163 | 7.273 | 45,826 | +0.08(+1.09%) |
Jun 07, 2016 | 7.241 | 7.382 | 7.186 | 7.194 | 46,629 | -0.06(-0.86%) |
Jun 06, 2016 | 7.210 | 7.328 | 7.155 | 7.257 | 78,586 | +0.04(+0.54%) |
Jun 03, 2016 | 7.265 | 7.390 | 7.218 | 7.218 | 52,540 | -0.05(-0.75%) |
Jun 02, 2016 | 7.304 | 7.371 | 7.218 | 7.273 | 31,057 | -0.07(-0.96%) |