Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.926 | 7.949 | 7.915 | 7.932 | 212,414 | +0.01(+0.07%) |
Aug 30, 2016 | 7.926 | 7.926 | 7.909 | 7.926 | 217,131 | -0.02(-0.28%) |
Aug 29, 2016 | 7.932 | 7.949 | 7.921 | 7.949 | 274,937 | +0.01(+0.14%) |
Aug 26, 2016 | 7.932 | 7.949 | 7.921 | 7.938 | 129,867 | +0.02(+0.21%) |
Aug 25, 2016 | 7.943 | 7.943 | 7.915 | 7.921 | 171,680 | -0.02(-0.21%) |
Aug 24, 2016 | 7.955 | 7.955 | 7.921 | 7.938 | 187,244 | -0.02(-0.21%) |
Aug 23, 2016 | 7.983 | 7.983 | 7.938 | 7.955 | 238,865 | +0.01(+0.07%) |
Aug 22, 2016 | 7.966 | 7.983 | 7.941 | 7.949 | 93,623 | +0.00(+0.04%) |
Aug 19, 2016 | 7.969 | 7.971 | 7.924 | 7.946 | 221,903 | -0.01(-0.07%) |
Aug 18, 2016 | 7.952 | 7.980 | 7.939 | 7.952 | 219,515 | -0.01(-0.07%) |
Aug 17, 2016 | 7.997 | 7.997 | 7.952 | 7.957 | 219,843 | -0.01(-0.14%) |
Aug 16, 2016 | 7.986 | 7.997 | 7.963 | 7.969 | 224,464 | -0.01(-0.14%) |
Aug 15, 2016 | 7.957 | 7.986 | 7.924 | 7.980 | 220,325 | +0.05(+0.64%) |
Aug 12, 2016 | 7.828 | 7.957 | 7.817 | 7.929 | 291,298 | +0.10(+1.29%) |
Aug 11, 2016 | 7.817 | 7.845 | 7.800 | 7.828 | 144,967 | +0.02(+0.22%) |
Aug 10, 2016 | 7.817 | 7.851 | 7.772 | 7.811 | 162,589 | -0.00(-0.04%) |
Aug 09, 2016 | 7.811 | 7.833 | 7.811 | 7.814 | 80,602 | -0.01(-0.11%) |
Aug 08, 2016 | 7.817 | 7.832 | 7.811 | 7.823 | 56,470 | -0.01(-0.07%) |
Aug 05, 2016 | 7.828 | 7.845 | 7.806 | 7.828 | 101,038 | +0.02(+0.22%) |
Aug 04, 2016 | 7.851 | 7.860 | 7.800 | 7.811 | 148,719 | -0.03(-0.36%) |
Aug 03, 2016 | 7.766 | 7.839 | 7.752 | 7.839 | 225,103 | +0.08(+1.01%) |
Aug 02, 2016 | 7.772 | 7.772 | 7.721 | 7.761 | 261,925 | -0.01(-0.07%) |
Aug 01, 2016 | 7.823 | 7.823 | 7.763 | 7.766 | 91,043 | -0.04(-0.50%) |
Jul 29, 2016 | 7.800 | 7.817 | 7.775 | 7.806 | 139,106 | +0.02(+0.22%) |
Jul 28, 2016 | 7.738 | 7.795 | 7.738 | 7.789 | 158,301 | +0.08(+1.09%) |
Jul 27, 2016 | 7.755 | 7.761 | 7.705 | 7.705 | 166,756 | -0.03(-0.36%) |
Jul 26, 2016 | 7.705 | 7.744 | 7.688 | 7.733 | 145,433 | +0.07(+0.88%) |
Jul 25, 2016 | 7.665 | 7.705 | 7.654 | 7.665 | 115,731 | -0.01(-0.07%) |
Jul 22, 2016 | 7.660 | 7.688 | 7.615 | 7.671 | 184,688 | +0.02(+0.22%) |
Jul 21, 2016 | 7.637 | 7.671 | 7.637 | 7.654 | 109,060 | +0.02(+0.22%) |
Jul 20, 2016 | 7.632 | 7.654 | 7.592 | 7.637 | 480,680 | +0.03(+0.41%) |
Jul 19, 2016 | 7.590 | 7.606 | 7.567 | 7.606 | 140,826 | +0.04(+0.59%) |
Jul 18, 2016 | 7.567 | 7.623 | 7.556 | 7.562 | 253,275 | +0.04(+0.52%) |
Jul 15, 2016 | 7.590 | 7.601 | 7.511 | 7.523 | 171,450 | -0.04(-0.52%) |
Jul 14, 2016 | 7.629 | 7.634 | 7.560 | 7.562 | 273,542 | -0.03(-0.37%) |
Jul 13, 2016 | 7.618 | 7.657 | 7.573 | 7.590 | 124,907 | -0.02(-0.29%) |
Jul 12, 2016 | 7.690 | 7.718 | 7.606 | 7.612 | 159,774 | -0.08(-1.09%) |
Jul 11, 2016 | 7.640 | 7.696 | 7.640 | 7.696 | 156,513 | +0.06(+0.73%) |
Jul 08, 2016 | 7.668 | 7.646 | 7.640 | 7.640 | 134,115 | -0.01(-0.07%) |
Jul 07, 2016 | 7.595 | 7.646 | 7.579 | 7.646 | 156,409 | +0.07(+0.88%) |
Jul 06, 2016 | 7.528 | 7.579 | 7.528 | 7.579 | 140,378 | +0.03(+0.44%) |
Jul 05, 2016 | 7.545 | 7.545 | 7.478 | 7.545 | 427,073 | +0.01(+0.07%) |
Jul 01, 2016 | 7.528 | 7.539 | 7.539 | 7.539 | 168,852 | +0.04(+0.52%) |
Jun 30, 2016 | 7.551 | 7.556 | 7.482 | 7.500 | 250,213 | -0.03(-0.44%) |
Jun 29, 2016 | 7.495 | 7.562 | 7.472 | 7.534 | 285,156 | +0.08(+1.05%) |
Jun 28, 2016 | 7.417 | 7.467 | 7.405 | 7.456 | 124,136 | +0.06(+0.83%) |
Jun 27, 2016 | 7.545 | 7.556 | 7.383 | 7.394 | 293,343 | -0.12(-1.63%) |
Jun 24, 2016 | 7.562 | 7.673 | 7.495 | 7.517 | 290,909 | -0.16(-2.06%) |
Jun 23, 2016 | 7.679 | 7.679 | 7.646 | 7.676 | 91,402 | +0.02(+0.25%) |
Jun 22, 2016 | 7.673 | 7.673 | 7.629 | 7.657 | 62,645 | +0.00(+0.00%) |
Jun 21, 2016 | 7.623 | 7.673 | 7.590 | 7.657 | 182,521 | +0.06(+0.85%) |
Jun 20, 2016 | 7.659 | 7.659 | 7.592 | 7.592 | 96,047 | -0.02(-0.22%) |
Jun 17, 2016 | 7.620 | 7.648 | 7.598 | 7.609 | 128,825 | -0.03(-0.44%) |
Jun 16, 2016 | 7.576 | 7.659 | 7.542 | 7.642 | 229,725 | +0.06(+0.81%) |
Jun 15, 2016 | 7.604 | 7.642 | 7.570 | 7.581 | 225,117 | -0.02(-0.29%) |
Jun 14, 2016 | 7.648 | 7.665 | 7.592 | 7.604 | 222,319 | -0.04(-0.58%) |
Jun 13, 2016 | 7.759 | 7.779 | 7.648 | 7.648 | 260,722 | -0.09(-1.22%) |
Jun 10, 2016 | 7.765 | 7.770 | 7.742 | 7.742 | 90,844 | -0.03(-0.43%) |
Jun 09, 2016 | 7.715 | 7.804 | 7.690 | 7.776 | 232,663 | +0.07(+0.94%) |
Jun 08, 2016 | 7.737 | 7.759 | 7.698 | 7.704 | 287,050 | -0.01(-0.07%) |
Jun 07, 2016 | 7.720 | 7.759 | 7.695 | 7.709 | 416,340 | +0.02(+0.22%) |
Jun 06, 2016 | 7.692 | 7.731 | 7.670 | 7.692 | 332,243 | +0.02(+0.29%) |
Jun 03, 2016 | 7.620 | 7.670 | 7.620 | 7.670 | 217,609 | +0.03(+0.44%) |
Jun 02, 2016 | 7.620 | 7.676 | 7.598 | 7.637 | 498,711 | +0.03(+0.36%) |