Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.390 | 8.550 | 8.005 | 8.090 | 202,322 | -0.37(-4.37%) |
Aug 30, 2016 | 8.180 | 8.600 | 8.015 | 8.460 | 305,609 | +0.38(+4.70%) |
Aug 29, 2016 | 7.920 | 8.180 | 7.790 | 8.080 | 172,677 | +0.17(+2.15%) |
Aug 26, 2016 | 7.590 | 7.940 | 7.530 | 7.910 | 180,478 | +0.33(+4.35%) |
Aug 25, 2016 | 7.490 | 7.850 | 7.350 | 7.580 | 255,549 | +0.10(+1.34%) |
Aug 24, 2016 | 8.150 | 8.450 | 7.390 | 7.480 | 338,779 | -0.65(-8.00%) |
Aug 23, 2016 | 7.980 | 8.520 | 7.660 | 8.130 | 433,253 | +0.26(+3.30%) |
Aug 22, 2016 | 7.200 | 7.960 | 7.160 | 7.870 | 453,862 | +0.71(+9.92%) |
Aug 19, 2016 | 7.070 | 7.320 | 7.027 | 7.160 | 118,522 | +0.08(+1.13%) |
Aug 18, 2016 | 7.040 | 7.180 | 6.890 | 7.080 | 171,195 | +0.07(+1.00%) |
Aug 17, 2016 | 7.200 | 7.230 | 6.850 | 7.010 | 208,816 | -0.22(-3.04%) |
Aug 16, 2016 | 7.560 | 7.760 | 7.220 | 7.230 | 267,419 | -0.36(-4.74%) |
Aug 15, 2016 | 7.470 | 7.830 | 7.420 | 7.590 | 228,305 | +0.20(+2.71%) |
Aug 12, 2016 | 7.300 | 7.510 | 7.240 | 7.390 | 223,053 | +0.12(+1.65%) |
Aug 11, 2016 | 7.000 | 7.300 | 6.880 | 7.270 | 277,953 | +0.30(+4.30%) |
Aug 10, 2016 | 7.290 | 7.290 | 6.860 | 6.970 | 238,548 | -0.34(-4.65%) |
Aug 09, 2016 | 7.450 | 7.450 | 7.070 | 7.310 | 153,098 | -0.07(-0.95%) |
Aug 08, 2016 | 7.460 | 7.670 | 7.230 | 7.380 | 246,206 | -0.05(-0.67%) |
Aug 05, 2016 | 7.270 | 7.550 | 7.250 | 7.430 | 249,015 | +0.17(+2.34%) |
Aug 04, 2016 | 7.720 | 7.745 | 7.230 | 7.260 | 187,062 | -0.41(-5.35%) |
Aug 03, 2016 | 7.520 | 7.840 | 7.275 | 7.670 | 255,709 | +0.17(+2.27%) |
Aug 02, 2016 | 7.280 | 7.670 | 7.020 | 7.500 | 254,117 | +0.23(+3.16%) |
Aug 01, 2016 | 6.930 | 7.320 | 6.850 | 7.270 | 299,046 | +0.44(+6.44%) |
Jul 29, 2016 | 7.000 | 7.000 | 6.740 | 6.830 | 133,884 | -0.16(-2.29%) |
Jul 28, 2016 | 6.860 | 7.000 | 6.820 | 6.990 | 233,621 | +0.10(+1.45%) |
Jul 27, 2016 | 6.650 | 6.920 | 6.650 | 6.890 | 152,484 | +0.27(+4.08%) |
Jul 26, 2016 | 6.330 | 6.720 | 6.250 | 6.620 | 139,250 | +0.27(+4.25%) |
Jul 25, 2016 | 6.490 | 6.550 | 6.180 | 6.350 | 138,205 | -0.06(-0.94%) |
Jul 22, 2016 | 6.430 | 6.490 | 6.250 | 6.410 | 99,450 | +0.03(+0.47%) |
Jul 21, 2016 | 6.470 | 6.550 | 6.310 | 6.380 | 158,905 | -0.05(-0.78%) |
Jul 20, 2016 | 6.070 | 6.450 | 5.980 | 6.430 | 198,760 | +0.40(+6.63%) |
Jul 19, 2016 | 6.480 | 6.500 | 5.892 | 6.030 | 326,551 | -0.46(-7.09%) |
Jul 18, 2016 | 6.530 | 6.770 | 6.420 | 6.490 | 263,646 | -0.03(-0.46%) |
Jul 15, 2016 | 6.340 | 6.560 | 6.270 | 6.520 | 260,404 | +0.22(+3.49%) |
Jul 14, 2016 | 6.470 | 6.485 | 6.200 | 6.300 | 498,258 | -0.09(-1.41%) |
Jul 13, 2016 | 7.050 | 7.130 | 6.360 | 6.390 | 244,189 | -0.63(-8.97%) |
Jul 12, 2016 | 6.810 | 7.170 | 6.810 | 7.020 | 246,996 | +0.32(+4.78%) |
Jul 11, 2016 | 6.760 | 6.850 | 6.610 | 6.700 | 151,941 | -0.02(-0.30%) |
Jul 08, 2016 | 6.640 | 6.620 | 6.500 | 6.720 | 301,977 | +0.10(+1.51%) |
Jul 07, 2016 | 6.530 | 6.680 | 6.440 | 6.620 | 183,316 | +0.31(+4.91%) |
Jul 05, 2016 | 6.510 | 6.660 | 6.128 | 6.310 | 287,932 | -0.24(-3.66%) |
Jul 01, 2016 | 6.180 | 6.550 | 6.550 | 6.550 | 269,300 | +0.33(+5.31%) |
Jun 30, 2016 | 6.260 | 6.340 | 6.090 | 6.220 | 291,553 | -0.01(-0.16%) |
Jun 29, 2016 | 6.170 | 6.300 | 6.020 | 6.230 | 378,995 | +0.16(+2.64%) |
Jun 28, 2016 | 5.920 | 6.220 | 5.850 | 6.070 | 364,612 | +0.26(+4.48%) |
Jun 27, 2016 | 6.020 | 6.070 | 5.430 | 5.810 | 726,300 | -0.25(-4.13%) |
Jun 24, 2016 | 6.250 | 6.530 | 6.000 | 6.060 | 1,080,148 | -0.67(-9.96%) |
Jun 23, 2016 | 6.310 | 6.740 | 6.240 | 6.730 | 292,618 | +0.52(+8.37%) |
Jun 22, 2016 | 6.390 | 6.610 | 6.130 | 6.210 | 222,850 | -0.22(-3.42%) |
Jun 21, 2016 | 6.500 | 6.500 | 6.010 | 6.430 | 326,657 | -0.08(-1.23%) |
Jun 20, 2016 | 6.530 | 6.665 | 6.360 | 6.510 | 242,191 | +0.10(+1.56%) |
Jun 17, 2016 | 6.690 | 6.690 | 6.410 | 6.410 | 254,322 | -0.23(-3.46%) |
Jun 16, 2016 | 6.400 | 6.830 | 6.360 | 6.640 | 221,618 | +0.14(+2.15%) |
Jun 15, 2016 | 6.550 | 6.740 | 6.390 | 6.500 | 287,147 | -0.02(-0.31%) |
Jun 14, 2016 | 6.420 | 6.645 | 6.340 | 6.520 | 307,952 | +0.06(+0.93%) |
Jun 13, 2016 | 6.640 | 6.840 | 6.340 | 6.460 | 231,116 | -0.24(-3.58%) |
Jun 10, 2016 | 6.960 | 7.020 | 6.650 | 6.700 | 315,582 | -0.37(-5.23%) |
Jun 09, 2016 | 7.430 | 7.540 | 6.990 | 7.070 | 187,593 | -0.41(-5.48%) |
Jun 08, 2016 | 7.600 | 7.600 | 7.360 | 7.480 | 181,219 | -0.15(-1.97%) |
Jun 07, 2016 | 7.700 | 7.720 | 7.380 | 7.630 | 251,102 | -0.13(-1.68%) |
Jun 06, 2016 | 7.720 | 7.850 | 7.440 | 7.760 | 190,959 | +0.03(+0.39%) |
Jun 03, 2016 | 7.850 | 7.880 | 7.390 | 7.730 | 319,931 | -0.14(-1.78%) |
Jun 02, 2016 | 7.650 | 8.130 | 7.600 | 7.870 | 504,830 | +0.06(+0.77%) |