Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.120 | 7.230 | 6.600 | 6.700 | 151,692 | -0.45(-6.29%) |
Aug 30, 2016 | 7.090 | 7.203 | 7.090 | 7.150 | 28,278 | +0.05(+0.70%) |
Aug 29, 2016 | 7.110 | 7.270 | 7.000 | 7.100 | 43,461 | -0.05(-0.70%) |
Aug 26, 2016 | 7.020 | 7.270 | 6.970 | 7.150 | 77,232 | +0.23(+3.32%) |
Aug 25, 2016 | 6.990 | 7.330 | 6.900 | 6.920 | 82,319 | -0.07(-1.00%) |
Aug 24, 2016 | 7.160 | 7.520 | 6.903 | 6.990 | 115,273 | -0.23(-3.19%) |
Aug 23, 2016 | 7.270 | 7.380 | 7.030 | 7.220 | 46,285 | +0.01(+0.14%) |
Aug 22, 2016 | 6.940 | 7.230 | 6.940 | 7.210 | 91,416 | +0.25(+3.59%) |
Aug 19, 2016 | 6.950 | 7.030 | 6.910 | 6.960 | 97,240 | -0.10(-1.42%) |
Aug 18, 2016 | 7.270 | 7.270 | 7.010 | 7.060 | 79,707 | -0.18(-2.49%) |
Aug 17, 2016 | 7.490 | 7.521 | 7.180 | 7.240 | 59,738 | -0.22(-2.95%) |
Aug 16, 2016 | 7.700 | 7.730 | 7.430 | 7.460 | 44,403 | -0.23(-2.99%) |
Aug 15, 2016 | 7.640 | 7.780 | 7.570 | 7.690 | 49,357 | +0.08(+1.05%) |
Aug 12, 2016 | 7.390 | 7.710 | 7.390 | 7.610 | 82,732 | +0.23(+3.12%) |
Aug 11, 2016 | 7.610 | 7.700 | 7.170 | 7.380 | 124,817 | -0.23(-3.02%) |
Aug 10, 2016 | 8.050 | 8.140 | 7.520 | 7.610 | 129,706 | -0.47(-5.82%) |
Aug 09, 2016 | 7.790 | 8.100 | 7.780 | 8.080 | 168,284 | +0.23(+2.93%) |
Aug 08, 2016 | 8.400 | 8.400 | 7.600 | 7.850 | 399,429 | -0.86(-9.87%) |
Aug 05, 2016 | 8.480 | 8.800 | 8.480 | 8.710 | 84,823 | +0.23(+2.71%) |
Aug 04, 2016 | 8.890 | 8.890 | 8.450 | 8.480 | 158,832 | -0.30(-3.42%) |
Aug 03, 2016 | 8.760 | 8.890 | 8.630 | 8.780 | 81,304 | +0.07(+0.80%) |
Aug 02, 2016 | 8.420 | 8.750 | 8.340 | 8.710 | 338,063 | +0.36(+4.31%) |
Aug 01, 2016 | 8.190 | 8.570 | 8.060 | 8.350 | 89,716 | +0.23(+2.83%) |
Jul 29, 2016 | 7.880 | 8.140 | 7.800 | 8.120 | 55,704 | +0.24(+3.05%) |
Jul 28, 2016 | 7.980 | 8.036 | 7.670 | 7.880 | 79,543 | -0.16(-1.99%) |
Jul 27, 2016 | 7.900 | 8.150 | 7.740 | 8.040 | 105,968 | +0.20(+2.55%) |
Jul 26, 2016 | 7.500 | 7.910 | 7.500 | 7.840 | 56,613 | +0.36(+4.81%) |
Jul 25, 2016 | 7.600 | 7.740 | 7.360 | 7.480 | 71,899 | -0.10(-1.32%) |
Jul 22, 2016 | 7.660 | 7.995 | 7.510 | 7.580 | 160,253 | -0.12(-1.56%) |
Jul 21, 2016 | 7.150 | 8.130 | 7.150 | 7.700 | 203,568 | +0.59(+8.30%) |
Jul 20, 2016 | 7.310 | 7.410 | 6.960 | 7.110 | 511,130 | -0.22(-3.00%) |
Jul 19, 2016 | 7.770 | 7.850 | 7.260 | 7.330 | 196,568 | -0.47(-6.03%) |
Jul 18, 2016 | 8.070 | 8.100 | 7.750 | 7.800 | 127,116 | -0.23(-2.86%) |
Jul 15, 2016 | 8.110 | 8.269 | 7.930 | 8.030 | 135,798 | -0.11(-1.35%) |
Jul 14, 2016 | 8.430 | 8.430 | 8.130 | 8.140 | 62,519 | -0.26(-3.10%) |
Jul 13, 2016 | 8.850 | 8.850 | 8.370 | 8.400 | 98,185 | -0.32(-3.67%) |
Jul 12, 2016 | 8.950 | 9.090 | 8.580 | 8.720 | 126,746 | -0.22(-2.46%) |
Jul 11, 2016 | 8.900 | 8.960 | 8.710 | 8.940 | 159,645 | +0.14(+1.59%) |
Jul 08, 2016 | 8.790 | 8.910 | 8.400 | 8.800 | 148,707 | +0.02(+0.23%) |
Jul 07, 2016 | 8.780 | 9.109 | 8.510 | 8.780 | 118,473 | -0.13(-1.46%) |
Jul 05, 2016 | 8.990 | 8.990 | 8.650 | 8.910 | 149,620 | -0.22(-2.41%) |
Jul 01, 2016 | 8.100 | 9.130 | 9.130 | 9.130 | 153,900 | +0.98(+12.02%) |
Jun 30, 2016 | 8.445 | 8.470 | 8.060 | 8.150 | 67,648 | -0.11(-1.33%) |
Jun 29, 2016 | 8.320 | 8.330 | 7.950 | 8.260 | 209,033 | +0.14(+1.72%) |
Jun 28, 2016 | 8.240 | 8.360 | 8.060 | 8.120 | 74,438 | +0.10(+1.25%) |
Jun 27, 2016 | 8.650 | 8.650 | 7.760 | 8.020 | 177,840 | -0.57(-6.64%) |
Jun 24, 2016 | 8.000 | 8.990 | 7.750 | 8.590 | 200,080 | -0.64(-6.93%) |
Jun 23, 2016 | 9.050 | 9.330 | 8.530 | 9.230 | 39,065 | +0.35(+3.94%) |
Jun 22, 2016 | 9.020 | 9.290 | 8.600 | 8.880 | 122,802 | -0.10(-1.11%) |
Jun 21, 2016 | 9.200 | 9.590 | 8.950 | 8.980 | 116,831 | -0.12(-1.32%) |
Jun 20, 2016 | 9.210 | 10.37 | 9.020 | 9.100 | 340,177 | +0.05(+0.55%) |
Jun 17, 2016 | 9.220 | 9.460 | 8.990 | 9.050 | 125,686 | -0.21(-2.27%) |
Jun 16, 2016 | 9.040 | 9.330 | 8.900 | 9.260 | 55,355 | +0.16(+1.76%) |
Jun 15, 2016 | 9.210 | 9.530 | 8.920 | 9.100 | 117,623 | -0.06(-0.66%) |
Jun 14, 2016 | 8.940 | 9.260 | 8.890 | 9.160 | 136,649 | +0.11(+1.22%) |
Jun 13, 2016 | 9.240 | 9.520 | 8.895 | 9.050 | 137,007 | -0.29(-3.10%) |
Jun 10, 2016 | 9.000 | 9.990 | 8.990 | 9.340 | 215,077 | +0.17(+1.85%) |
Jun 09, 2016 | 10.20 | 10.52 | 9.140 | 9.170 | 160,892 | -1.11(-10.80%) |
Jun 08, 2016 | 10.83 | 10.85 | 10.24 | 10.28 | 82,690 | -0.61(-5.60%) |
Jun 07, 2016 | 10.95 | 11.05 | 10.80 | 10.89 | 78,322 | -0.14(-1.27%) |
Jun 06, 2016 | 11.48 | 11.59 | 10.86 | 11.03 | 270,639 | -0.09(-0.81%) |
Jun 03, 2016 | 11.00 | 11.21 | 10.71 | 11.12 | 219,982 | +0.06(+0.54%) |
Jun 02, 2016 | 10.24 | 11.25 | 10.07 | 11.06 | 186,862 | +0.86(+8.43%) |