Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.193 | 8.373 | 7.995 | 8.240 | 1,123,605 | -0.10(-1.24%) |
Aug 30, 2016 | 8.516 | 8.609 | 8.216 | 8.343 | 2,134,096 | -0.25(-2.90%) |
Aug 29, 2016 | 7.694 | 8.918 | 7.694 | 8.592 | 6,630,264 | +0.74(+9.49%) |
Aug 26, 2016 | 7.162 | 8.004 | 7.023 | 7.847 | 1,305,748 | +0.70(+9.87%) |
Aug 25, 2016 | 7.016 | 7.156 | 6.986 | 7.142 | 261,751 | +0.14(+1.95%) |
Aug 24, 2016 | 7.315 | 7.315 | 6.989 | 7.006 | 419,552 | -0.29(-3.97%) |
Aug 23, 2016 | 7.182 | 7.315 | 7.079 | 7.295 | 403,243 | +0.15(+2.09%) |
Aug 22, 2016 | 7.049 | 7.179 | 7.049 | 7.146 | 408,416 | +0.01(+0.14%) |
Aug 19, 2016 | 7.016 | 7.236 | 6.989 | 7.136 | 227,295 | +0.03(+0.47%) |
Aug 18, 2016 | 6.960 | 7.149 | 6.960 | 7.102 | 215,792 | +0.11(+1.62%) |
Aug 17, 2016 | 7.049 | 7.093 | 6.910 | 6.989 | 280,689 | -0.15(-2.05%) |
Aug 16, 2016 | 7.199 | 7.299 | 7.093 | 7.136 | 340,536 | -0.16(-2.23%) |
Aug 15, 2016 | 7.182 | 7.365 | 7.169 | 7.299 | 479,421 | +0.03(+0.41%) |
Aug 12, 2016 | 7.176 | 7.349 | 7.166 | 7.269 | 497,826 | -0.02(-0.23%) |
Aug 11, 2016 | 7.152 | 7.359 | 7.146 | 7.285 | 802,171 | -0.02(-0.23%) |
Aug 10, 2016 | 7.093 | 7.312 | 7.059 | 7.302 | 332,909 | +0.12(+1.67%) |
Aug 09, 2016 | 7.023 | 7.305 | 6.944 | 7.182 | 317,809 | +0.09(+1.22%) |
Aug 08, 2016 | 6.979 | 7.126 | 6.916 | 7.096 | 327,330 | +0.17(+2.40%) |
Aug 05, 2016 | 6.727 | 6.966 | 6.727 | 6.930 | 141,137 | +0.12(+1.76%) |
Aug 04, 2016 | 6.677 | 6.823 | 6.677 | 6.810 | 152,384 | +0.04(+0.59%) |
Aug 03, 2016 | 6.647 | 6.833 | 6.617 | 6.770 | 238,399 | +0.10(+1.44%) |
Aug 02, 2016 | 6.650 | 6.753 | 6.594 | 6.674 | 226,465 | +0.04(+0.65%) |
Aug 01, 2016 | 6.650 | 6.763 | 6.235 | 6.630 | 457,406 | +0.06(+0.96%) |
Jul 29, 2016 | 6.644 | 6.807 | 6.534 | 6.567 | 330,738 | -0.06(-0.95%) |
Jul 28, 2016 | 6.650 | 6.707 | 6.573 | 6.630 | 363,215 | -0.03(-0.45%) |
Jul 27, 2016 | 6.650 | 6.860 | 6.627 | 6.660 | 394,272 | -0.01(-0.10%) |
Jul 26, 2016 | 6.650 | 6.820 | 6.620 | 6.667 | 299,605 | -0.06(-0.84%) |
Jul 25, 2016 | 6.654 | 6.856 | 6.654 | 6.723 | 335,712 | -0.11(-1.61%) |
Jul 22, 2016 | 6.943 | 6.984 | 6.687 | 6.833 | 335,811 | -0.24(-3.43%) |
Jul 21, 2016 | 6.906 | 7.284 | 6.906 | 7.076 | 198,430 | +0.01(+0.14%) |
Jul 20, 2016 | 6.890 | 7.196 | 6.890 | 7.066 | 135,814 | +0.10(+1.43%) |
Jul 19, 2016 | 6.883 | 7.096 | 6.834 | 6.966 | 156,180 | -0.03(-0.38%) |
Jul 18, 2016 | 6.913 | 7.182 | 6.913 | 6.993 | 277,531 | +0.01(+0.10%) |
Jul 15, 2016 | 7.073 | 7.196 | 6.933 | 6.986 | 513,900 | -0.29(-3.93%) |
Jul 14, 2016 | 6.910 | 7.445 | 6.910 | 7.272 | 263,138 | -0.05(-0.64%) |
Jul 13, 2016 | 7.016 | 7.528 | 6.893 | 7.319 | 341,595 | +0.23(+3.19%) |
Jul 12, 2016 | 7.063 | 7.315 | 7.063 | 7.093 | 231,605 | -0.07(-0.97%) |
Jul 11, 2016 | 6.807 | 7.216 | 6.807 | 7.162 | 180,666 | +0.29(+4.21%) |
Jul 08, 2016 | 6.674 | 6.940 | 6.750 | 6.873 | 261,968 | +0.12(+1.82%) |
Jul 07, 2016 | 6.557 | 6.790 | 6.557 | 6.750 | 159,025 | +0.19(+2.84%) |
Jul 05, 2016 | 6.650 | 6.817 | 6.502 | 6.564 | 213,720 | -0.21(-3.09%) |
Jul 01, 2016 | 6.594 | 6.773 | 6.773 | 6.773 | 188,864 | +0.11(+1.65%) |
Jun 30, 2016 | 6.447 | 6.720 | 6.431 | 6.664 | 162,682 | +0.19(+2.87%) |
Jun 29, 2016 | 6.551 | 6.622 | 6.471 | 6.477 | 148,748 | -0.06(-0.87%) |
Jun 28, 2016 | 6.285 | 6.577 | 6.285 | 6.534 | 233,722 | +0.30(+4.80%) |
Jun 27, 2016 | 6.384 | 6.437 | 6.155 | 6.235 | 253,544 | -0.29(-4.39%) |
Jun 24, 2016 | 6.517 | 6.630 | 6.477 | 6.521 | 302,998 | -0.13(-1.95%) |
Jun 23, 2016 | 6.617 | 6.740 | 6.617 | 6.650 | 176,783 | +0.07(+1.06%) |
Jun 22, 2016 | 6.541 | 6.747 | 6.541 | 6.580 | 218,694 | +0.03(+0.41%) |
Jun 21, 2016 | 6.411 | 6.574 | 6.411 | 6.554 | 162,937 | +0.13(+2.02%) |
Jun 20, 2016 | 6.358 | 6.584 | 6.285 | 6.424 | 165,578 | +0.11(+1.79%) |
Jun 17, 2016 | 6.155 | 6.328 | 6.132 | 6.311 | 477,748 | +0.09(+1.50%) |
Jun 16, 2016 | 6.155 | 6.238 | 6.075 | 6.218 | 184,437 | -0.01(-0.16%) |
Jun 15, 2016 | 6.278 | 6.457 | 6.228 | 6.228 | 142,015 | -0.10(-1.63%) |
Jun 14, 2016 | 6.494 | 6.660 | 6.331 | 6.331 | 412,419 | -0.23(-3.50%) |
Jun 13, 2016 | 6.547 | 6.634 | 6.487 | 6.560 | 438,628 | -0.07(-1.10%) |
Jun 10, 2016 | 6.534 | 6.694 | 6.517 | 6.634 | 239,788 | -0.03(-0.50%) |
Jun 09, 2016 | 6.617 | 6.694 | 6.587 | 6.667 | 162,119 | -0.04(-0.55%) |
Jun 08, 2016 | 6.487 | 6.747 | 6.486 | 6.703 | 325,243 | +0.17(+2.60%) |
Jun 07, 2016 | 6.487 | 6.594 | 6.465 | 6.534 | 219,311 | +0.07(+1.13%) |
Jun 06, 2016 | 6.504 | 6.544 | 6.411 | 6.461 | 138,926 | -0.01(-0.10%) |
Jun 03, 2016 | 6.487 | 6.577 | 6.368 | 6.467 | 475,186 | -0.08(-1.27%) |
Jun 02, 2016 | 6.404 | 6.584 | 6.404 | 6.551 | 294,237 | +0.08(+1.29%) |