Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.580 | 7.615 | 7.528 | 7.563 | 480,993 | -0.01(-0.15%) |
Aug 30, 2016 | 7.621 | 7.645 | 7.557 | 7.575 | 234,534 | -0.06(-0.84%) |
Aug 29, 2016 | 7.680 | 7.732 | 7.621 | 7.639 | 166,447 | -0.04(-0.53%) |
Aug 26, 2016 | 7.691 | 7.750 | 7.624 | 7.680 | 170,889 | -0.02(-0.23%) |
Aug 25, 2016 | 7.685 | 7.744 | 7.615 | 7.697 | 180,686 | +0.01(+0.15%) |
Aug 24, 2016 | 7.738 | 7.738 | 7.639 | 7.685 | 201,030 | -0.06(-0.83%) |
Aug 23, 2016 | 7.779 | 7.855 | 7.691 | 7.750 | 248,451 | -0.04(-0.45%) |
Aug 22, 2016 | 7.855 | 7.855 | 7.740 | 7.785 | 145,292 | -0.05(-0.67%) |
Aug 19, 2016 | 7.750 | 7.843 | 7.726 | 7.837 | 401,556 | +0.06(+0.75%) |
Aug 18, 2016 | 7.779 | 7.820 | 7.645 | 7.779 | 156,613 | +0.02(+0.23%) |
Aug 17, 2016 | 7.627 | 7.773 | 7.610 | 7.761 | 169,038 | +0.08(+1.06%) |
Aug 16, 2016 | 7.796 | 7.866 | 7.621 | 7.680 | 252,946 | -0.16(-2.08%) |
Aug 15, 2016 | 7.785 | 7.855 | 7.767 | 7.843 | 163,555 | +0.04(+0.52%) |
Aug 12, 2016 | 7.685 | 7.820 | 7.685 | 7.802 | 145,908 | +0.08(+1.06%) |
Aug 11, 2016 | 7.785 | 7.785 | 7.691 | 7.720 | 212,266 | -0.08(-0.97%) |
Aug 10, 2016 | 7.820 | 7.861 | 7.755 | 7.796 | 284,464 | -0.02(-0.30%) |
Aug 09, 2016 | 7.808 | 7.901 | 7.726 | 7.820 | 308,093 | -0.02(-0.30%) |
Aug 08, 2016 | 7.907 | 7.907 | 7.802 | 7.843 | 183,289 | -0.01(-0.15%) |
Aug 05, 2016 | 7.703 | 7.948 | 7.703 | 7.855 | 283,758 | +0.10(+1.28%) |
Aug 04, 2016 | 7.907 | 7.907 | 7.324 | 7.755 | 412,734 | -0.13(-1.70%) |
Aug 03, 2016 | 7.913 | 7.951 | 7.808 | 7.890 | 370,615 | +0.00(+0.00%) |
Aug 02, 2016 | 8.059 | 8.059 | 7.855 | 7.890 | 386,953 | -0.15(-1.82%) |
Aug 01, 2016 | 7.960 | 8.072 | 7.875 | 8.036 | 295,115 | +0.12(+1.55%) |
Jul 29, 2016 | 7.931 | 8.129 | 7.907 | 7.913 | 763,095 | -0.02(-0.29%) |
Jul 28, 2016 | 7.866 | 7.960 | 7.843 | 7.936 | 155,235 | +0.08(+1.04%) |
Jul 27, 2016 | 7.826 | 7.919 | 7.697 | 7.855 | 283,993 | -0.01(-0.15%) |
Jul 26, 2016 | 7.931 | 8.018 | 7.814 | 7.866 | 615,538 | -0.09(-1.10%) |
Jul 25, 2016 | 7.919 | 7.966 | 7.849 | 7.954 | 240,556 | +0.03(+0.37%) |
Jul 22, 2016 | 7.878 | 7.936 | 7.861 | 7.925 | 188,561 | +0.08(+1.04%) |
Jul 21, 2016 | 7.925 | 7.925 | 7.820 | 7.843 | 208,928 | -0.06(-0.81%) |
Jul 20, 2016 | 7.884 | 7.971 | 7.814 | 7.907 | 299,200 | +0.02(+0.30%) |
Jul 19, 2016 | 7.837 | 7.936 | 7.785 | 7.884 | 253,155 | +0.05(+0.60%) |
Jul 18, 2016 | 7.843 | 7.861 | 7.767 | 7.837 | 352,260 | +0.04(+0.52%) |
Jul 15, 2016 | 7.761 | 7.826 | 7.709 | 7.796 | 392,808 | +0.05(+0.68%) |
Jul 14, 2016 | 7.744 | 7.773 | 7.674 | 7.744 | 289,648 | +0.02(+0.23%) |
Jul 13, 2016 | 7.773 | 7.796 | 7.627 | 7.726 | 362,023 | -0.01(-0.08%) |
Jul 12, 2016 | 7.750 | 7.802 | 7.703 | 7.732 | 438,872 | -0.01(-0.08%) |
Jul 11, 2016 | 7.645 | 7.750 | 7.645 | 7.738 | 529,535 | +0.08(+0.99%) |
Jul 08, 2016 | 7.580 | 7.674 | 7.543 | 7.662 | 402,432 | +0.08(+1.00%) |
Jul 07, 2016 | 7.639 | 7.639 | 7.528 | 7.586 | 224,085 | +0.00(+0.00%) |
Jul 06, 2016 | 7.621 | 7.697 | 7.551 | 7.586 | 396,883 | -0.08(-1.07%) |
Jul 05, 2016 | 7.656 | 7.703 | 7.563 | 7.668 | 477,422 | +0.13(+1.66%) |
Jul 01, 2016 | 7.451 | 7.543 | 7.543 | 7.543 | 247,235 | +0.10(+1.39%) |
Jun 30, 2016 | 7.302 | 7.445 | 7.274 | 7.439 | 357,146 | +0.14(+1.88%) |
Jun 29, 2016 | 7.250 | 7.342 | 7.170 | 7.302 | 261,244 | +0.11(+1.51%) |
Jun 28, 2016 | 7.176 | 7.330 | 7.153 | 7.193 | 329,461 | +0.00(+0.00%) |
Jun 27, 2016 | 7.170 | 7.222 | 7.067 | 7.193 | 247,511 | -0.01(-0.16%) |
Jun 24, 2016 | 7.101 | 7.451 | 6.946 | 7.204 | 3,084,842 | -0.02(-0.32%) |
Jun 23, 2016 | 7.090 | 7.267 | 7.073 | 7.227 | 443,784 | +0.14(+1.94%) |
Jun 22, 2016 | 7.050 | 7.101 | 6.998 | 7.090 | 370,682 | +0.09(+1.23%) |
Jun 21, 2016 | 7.004 | 7.050 | 6.926 | 7.004 | 330,639 | -0.02(-0.24%) |
Jun 20, 2016 | 6.878 | 7.021 | 6.855 | 7.021 | 491,488 | +0.25(+3.73%) |
Jun 17, 2016 | 6.792 | 6.792 | 6.677 | 6.769 | 410,541 | +0.00(+0.00%) |
Jun 16, 2016 | 6.786 | 6.803 | 6.620 | 6.769 | 261,725 | +0.00(+0.00%) |
Jun 15, 2016 | 6.689 | 6.792 | 6.666 | 6.769 | 117,174 | +0.12(+1.81%) |
Jun 14, 2016 | 6.673 | 6.720 | 6.580 | 6.648 | 109,680 | -0.04(-0.60%) |
Jun 13, 2016 | 6.723 | 6.815 | 6.637 | 6.689 | 122,851 | -0.03(-0.51%) |
Jun 10, 2016 | 6.769 | 6.803 | 6.687 | 6.723 | 117,301 | -0.06(-0.93%) |
Jun 09, 2016 | 6.654 | 6.815 | 6.651 | 6.786 | 86,103 | +0.06(+0.94%) |
Jun 08, 2016 | 6.597 | 6.740 | 6.574 | 6.723 | 164,778 | +0.13(+2.00%) |
Jun 07, 2016 | 6.671 | 6.723 | 6.568 | 6.591 | 179,994 | -0.09(-1.37%) |
Jun 06, 2016 | 6.780 | 6.815 | 6.677 | 6.683 | 84,597 | -0.08(-1.19%) |
Jun 03, 2016 | 6.694 | 6.792 | 6.689 | 6.763 | 190,503 | +0.09(+1.29%) |
Jun 02, 2016 | 6.723 | 6.780 | 6.648 | 6.677 | 148,721 | -0.06(-0.85%) |