Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.600 | 7.650 | 7.370 | 7.460 | 1,742,095 | -0.22(-2.86%) |
Aug 30, 2016 | 8.090 | 8.290 | 7.510 | 7.680 | 1,277,357 | -0.52(-6.34%) |
Aug 29, 2016 | 7.910 | 8.330 | 7.880 | 8.200 | 1,257,150 | +0.17(+2.12%) |
Aug 26, 2016 | 8.110 | 8.420 | 7.820 | 8.030 | 2,463,527 | +0.14(+1.77%) |
Aug 25, 2016 | 7.570 | 8.180 | 7.250 | 7.890 | 1,900,115 | +0.28(+3.68%) |
Aug 24, 2016 | 8.770 | 8.805 | 7.550 | 7.610 | 2,730,401 | -1.33(-14.88%) |
Aug 23, 2016 | 9.080 | 9.186 | 8.910 | 8.940 | 1,464,881 | -0.05(-0.56%) |
Aug 22, 2016 | 8.910 | 9.020 | 8.680 | 8.990 | 1,516,525 | -0.20(-2.18%) |
Aug 19, 2016 | 9.260 | 9.300 | 9.030 | 9.190 | 1,647,274 | -0.32(-3.36%) |
Aug 18, 2016 | 9.200 | 9.545 | 9.130 | 9.510 | 776,694 | +0.29(+3.15%) |
Aug 17, 2016 | 9.250 | 9.310 | 8.970 | 9.220 | 1,635,856 | -0.13(-1.39%) |
Aug 16, 2016 | 9.280 | 9.400 | 9.160 | 9.350 | 1,061,322 | +0.12(+1.30%) |
Aug 15, 2016 | 9.120 | 9.410 | 9.110 | 9.230 | 972,612 | +0.16(+1.76%) |
Aug 12, 2016 | 9.370 | 9.410 | 8.980 | 9.070 | 978,409 | -0.10(-1.09%) |
Aug 11, 2016 | 9.140 | 9.570 | 9.070 | 9.170 | 1,168,569 | +0.05(+0.55%) |
Aug 10, 2016 | 9.370 | 9.400 | 8.968 | 9.120 | 1,501,031 | +0.02(+0.22%) |
Aug 09, 2016 | 9.490 | 9.490 | 9.050 | 9.100 | 2,272,271 | -0.35(-3.70%) |
Aug 08, 2016 | 9.440 | 9.480 | 9.160 | 9.450 | 4,553,917 | +0.68(+7.75%) |
Aug 05, 2016 | 8.750 | 8.850 | 8.680 | 8.770 | 1,454,585 | -0.29(-3.20%) |
Aug 04, 2016 | 9.140 | 9.175 | 8.980 | 9.060 | 994,233 | -0.03(-0.33%) |
Aug 03, 2016 | 9.120 | 9.200 | 8.710 | 9.090 | 922,967 | -0.08(-0.87%) |
Aug 02, 2016 | 9.300 | 9.750 | 9.080 | 9.170 | 1,857,074 | -0.01(-0.11%) |
Aug 01, 2016 | 8.830 | 9.250 | 8.660 | 9.180 | 1,093,777 | +0.46(+5.28%) |
Jul 29, 2016 | 8.630 | 8.850 | 8.550 | 8.720 | 1,148,947 | +0.14(+1.63%) |
Jul 28, 2016 | 8.760 | 8.760 | 8.350 | 8.580 | 951,784 | -0.01(-0.12%) |
Jul 27, 2016 | 8.150 | 8.730 | 8.080 | 8.590 | 1,283,457 | +0.59(+7.37%) |
Jul 26, 2016 | 7.700 | 8.110 | 7.670 | 8.000 | 766,630 | +0.30(+3.90%) |
Jul 25, 2016 | 7.890 | 7.950 | 7.570 | 7.700 | 1,145,061 | -0.37(-4.58%) |
Jul 22, 2016 | 8.010 | 8.150 | 7.910 | 8.070 | 887,187 | -0.08(-0.98%) |
Jul 21, 2016 | 7.820 | 8.170 | 7.790 | 8.150 | 1,003,481 | +0.36(+4.62%) |
Jul 20, 2016 | 8.200 | 8.200 | 7.710 | 7.790 | 1,779,534 | -0.65(-7.70%) |
Jul 19, 2016 | 8.500 | 8.572 | 8.370 | 8.440 | 537,659 | -0.13(-1.52%) |
Jul 18, 2016 | 8.550 | 8.680 | 8.360 | 8.570 | 721,835 | -0.04(-0.46%) |
Jul 15, 2016 | 8.610 | 8.780 | 8.540 | 8.610 | 718,120 | -0.17(-1.94%) |
Jul 14, 2016 | 8.490 | 8.790 | 8.430 | 8.780 | 859,443 | -0.01(-0.11%) |
Jul 13, 2016 | 8.710 | 8.950 | 8.400 | 8.790 | 1,763,141 | +0.28(+3.29%) |
Jul 12, 2016 | 8.920 | 9.030 | 8.380 | 8.510 | 1,971,740 | -0.36(-4.06%) |
Jul 11, 2016 | 8.750 | 8.930 | 8.550 | 8.870 | 1,802,826 | +0.18(+2.07%) |
Jul 08, 2016 | 8.080 | 8.800 | 8.020 | 8.690 | 2,256,308 | +0.64(+7.95%) |
Jul 07, 2016 | 8.130 | 8.335 | 7.890 | 8.050 | 2,389,776 | -0.14(-1.71%) |
Jul 06, 2016 | 7.860 | 8.190 | 7.720 | 8.190 | 1,991,437 | +0.44(+5.68%) |
Jul 05, 2016 | 7.790 | 7.810 | 7.500 | 7.750 | 2,190,129 | +0.14(+1.84%) |
Jul 01, 2016 | 7.210 | 7.610 | 7.610 | 7.610 | 1,427,500 | +0.63(+9.03%) |
Jun 30, 2016 | 7.000 | 7.025 | 6.810 | 6.980 | 1,067,653 | +0.10(+1.45%) |
Jun 29, 2016 | 6.390 | 7.020 | 6.370 | 6.880 | 2,259,545 | +0.64(+10.26%) |
Jun 28, 2016 | 6.170 | 6.410 | 6.130 | 6.240 | 722,399 | +0.06(+0.97%) |
Jun 27, 2016 | 6.340 | 6.380 | 6.030 | 6.180 | 1,010,830 | -0.11(-1.75%) |
Jun 24, 2016 | 6.500 | 6.620 | 6.170 | 6.290 | 1,540,555 | +0.11(+1.78%) |
Jun 23, 2016 | 6.380 | 6.430 | 6.160 | 6.180 | 745,537 | -0.19(-2.98%) |
Jun 22, 2016 | 6.260 | 6.385 | 6.150 | 6.370 | 647,436 | +0.11(+1.76%) |
Jun 21, 2016 | 6.220 | 6.380 | 6.190 | 6.260 | 558,848 | -0.15(-2.34%) |
Jun 20, 2016 | 6.180 | 6.480 | 6.010 | 6.410 | 772,306 | +0.19(+3.05%) |
Jun 17, 2016 | 6.370 | 6.500 | 6.125 | 6.220 | 8,190,642 | -0.01(-0.16%) |
Jun 16, 2016 | 6.660 | 6.870 | 6.150 | 6.230 | 2,236,915 | -0.22(-3.41%) |
Jun 15, 2016 | 6.290 | 6.560 | 6.200 | 6.450 | 1,844,618 | +0.20(+3.20%) |
Jun 14, 2016 | 6.440 | 6.500 | 6.120 | 6.250 | 1,803,471 | -0.19(-2.95%) |
Jun 13, 2016 | 6.580 | 6.680 | 6.300 | 6.440 | 2,391,941 | -0.06(-0.92%) |
Jun 10, 2016 | 6.530 | 6.730 | 6.360 | 6.500 | 2,058,183 | -0.03(-0.46%) |
Jun 09, 2016 | 6.230 | 6.590 | 6.110 | 6.530 | 1,568,521 | +0.31(+4.98%) |
Jun 08, 2016 | 6.540 | 6.670 | 6.010 | 6.220 | 3,227,838 | -0.10(-1.58%) |
Jun 07, 2016 | 6.220 | 6.420 | 6.180 | 6.320 | 774,801 | +0.00(+0.00%) |
Jun 06, 2016 | 6.340 | 6.350 | 6.000 | 6.320 | 988,369 | +0.10(+1.61%) |
Jun 03, 2016 | 5.730 | 6.230 | 5.619 | 6.220 | 1,825,011 | +0.82(+15.19%) |
Jun 02, 2016 | 5.450 | 5.490 | 5.350 | 5.400 | 699,808 | -0.10(-1.82%) |