Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.137 | 8.244 | 7.790 | 7.964 | 677,418 | -0.26(-3.17%) |
Aug 30, 2016 | 8.398 | 8.446 | 8.157 | 8.224 | 944,882 | -0.08(-0.93%) |
Aug 29, 2016 | 8.031 | 8.326 | 7.915 | 8.302 | 806,721 | +0.20(+2.50%) |
Aug 26, 2016 | 8.610 | 8.707 | 7.819 | 8.099 | 3,100,408 | -0.97(-10.74%) |
Aug 25, 2016 | 9.450 | 9.479 | 8.939 | 9.074 | 1,461,844 | -0.57(-5.91%) |
Aug 24, 2016 | 9.576 | 9.701 | 9.498 | 9.643 | 547,154 | -0.02(-0.20%) |
Aug 23, 2016 | 9.614 | 9.846 | 9.537 | 9.663 | 456,687 | +0.09(+0.91%) |
Aug 22, 2016 | 9.470 | 9.614 | 9.103 | 9.576 | 357,215 | -0.02(-0.20%) |
Aug 19, 2016 | 9.692 | 9.711 | 9.378 | 9.595 | 573,633 | -0.13(-1.29%) |
Aug 18, 2016 | 9.421 | 9.798 | 9.387 | 9.721 | 645,300 | +0.34(+3.60%) |
Aug 17, 2016 | 9.286 | 9.383 | 9.161 | 9.383 | 667,594 | +0.07(+0.73%) |
Aug 16, 2016 | 9.402 | 9.547 | 9.281 | 9.315 | 621,654 | -0.09(-0.92%) |
Aug 15, 2016 | 9.006 | 9.465 | 9.006 | 9.402 | 750,910 | +0.42(+4.73%) |
Aug 12, 2016 | 9.122 | 9.291 | 8.948 | 8.977 | 491,733 | -0.16(-1.80%) |
Aug 11, 2016 | 8.958 | 9.180 | 8.746 | 9.141 | 493,895 | +0.21(+2.38%) |
Aug 10, 2016 | 9.064 | 9.325 | 8.866 | 8.929 | 500,345 | -0.11(-1.18%) |
Aug 09, 2016 | 9.025 | 9.141 | 8.968 | 9.035 | 544,266 | +0.00(+0.00%) |
Aug 08, 2016 | 8.977 | 9.228 | 8.977 | 9.035 | 387,769 | +0.13(+1.41%) |
Aug 05, 2016 | 8.794 | 8.910 | 8.668 | 8.910 | 617,069 | +0.17(+1.99%) |
Aug 04, 2016 | 8.948 | 8.958 | 8.668 | 8.736 | 555,031 | -0.23(-2.58%) |
Aug 03, 2016 | 8.690 | 8.968 | 8.623 | 8.968 | 922,720 | +0.24(+2.74%) |
Aug 02, 2016 | 8.671 | 8.814 | 8.613 | 8.728 | 372,864 | +0.09(+1.00%) |
Aug 01, 2016 | 8.901 | 8.901 | 8.604 | 8.642 | 548,491 | -0.28(-3.11%) |
Jul 29, 2016 | 8.633 | 8.948 | 8.594 | 8.920 | 372,376 | +0.27(+3.10%) |
Jul 28, 2016 | 8.690 | 8.805 | 8.518 | 8.652 | 286,965 | -0.03(-0.33%) |
Jul 27, 2016 | 8.700 | 8.872 | 8.499 | 8.680 | 388,482 | -0.02(-0.22%) |
Jul 26, 2016 | 8.326 | 8.786 | 8.326 | 8.700 | 448,514 | +0.36(+4.36%) |
Jul 25, 2016 | 8.403 | 8.412 | 8.286 | 8.336 | 241,303 | -0.10(-1.14%) |
Jul 22, 2016 | 8.479 | 8.542 | 8.384 | 8.432 | 311,485 | -0.06(-0.68%) |
Jul 21, 2016 | 8.422 | 8.604 | 8.374 | 8.489 | 695,188 | +0.06(+0.68%) |
Jul 20, 2016 | 8.279 | 8.575 | 8.097 | 8.432 | 529,853 | +0.14(+1.73%) |
Jul 19, 2016 | 8.345 | 8.393 | 8.164 | 8.288 | 430,582 | -0.23(-2.70%) |
Jul 18, 2016 | 8.652 | 8.757 | 8.470 | 8.518 | 349,725 | -0.17(-1.98%) |
Jul 15, 2016 | 8.853 | 8.853 | 8.585 | 8.690 | 353,176 | -0.10(-1.09%) |
Jul 14, 2016 | 8.709 | 8.843 | 8.566 | 8.786 | 579,012 | +0.14(+1.66%) |
Jul 13, 2016 | 8.757 | 8.757 | 8.279 | 8.642 | 393,379 | -0.04(-0.44%) |
Jul 12, 2016 | 8.556 | 8.700 | 8.508 | 8.680 | 588,927 | +0.29(+3.42%) |
Jul 11, 2016 | 8.441 | 8.585 | 8.336 | 8.393 | 600,391 | +0.03(+0.34%) |
Jul 08, 2016 | 8.087 | 8.432 | 7.972 | 8.365 | 505,798 | +0.39(+4.92%) |
Jul 07, 2016 | 7.982 | 8.192 | 7.857 | 7.972 | 443,251 | +0.05(+0.60%) |
Jul 05, 2016 | 8.393 | 8.613 | 7.857 | 7.924 | 486,802 | -0.56(-6.55%) |
Jul 01, 2016 | 8.202 | 8.479 | 8.479 | 8.479 | 504,883 | +0.24(+2.90%) |
Jun 30, 2016 | 8.106 | 8.240 | 7.704 | 8.240 | 949,858 | +0.17(+2.14%) |
Jun 29, 2016 | 8.106 | 8.154 | 7.948 | 8.068 | 665,919 | +0.11(+1.32%) |
Jun 28, 2016 | 7.838 | 8.011 | 7.800 | 7.963 | 918,315 | +0.20(+2.59%) |
Jun 27, 2016 | 7.972 | 8.068 | 7.575 | 7.762 | 1,213,365 | -0.36(-4.48%) |
Jun 24, 2016 | 8.384 | 8.384 | 7.857 | 8.125 | 2,833,595 | -0.61(-7.01%) |
Jun 23, 2016 | 8.767 | 8.843 | 8.661 | 8.738 | 868,334 | +0.07(+0.77%) |
Jun 22, 2016 | 8.795 | 9.063 | 8.618 | 8.671 | 864,976 | -0.08(-0.88%) |
Jun 21, 2016 | 8.805 | 8.929 | 8.661 | 8.747 | 710,573 | -0.05(-0.54%) |
Jun 20, 2016 | 8.690 | 8.921 | 8.690 | 8.795 | 963,770 | +0.29(+3.37%) |
Jun 17, 2016 | 8.345 | 8.901 | 8.269 | 8.508 | 8,873,617 | +0.20(+2.42%) |
Jun 16, 2016 | 8.326 | 8.451 | 8.030 | 8.307 | 1,225,161 | -0.12(-1.48%) |
Jun 15, 2016 | 8.011 | 8.580 | 7.991 | 8.432 | 2,281,554 | +0.44(+5.51%) |
Jun 14, 2016 | 7.771 | 8.001 | 7.656 | 7.991 | 1,450,871 | +0.23(+2.96%) |
Jun 13, 2016 | 7.896 | 8.001 | 7.666 | 7.762 | 2,284,835 | +0.15(+2.01%) |
Jun 10, 2016 | 7.810 | 7.810 | 7.580 | 7.609 | 1,345,148 | -0.34(-4.33%) |
Jun 09, 2016 | 8.212 | 8.212 | 7.838 | 7.953 | 2,407,941 | -0.31(-3.71%) |
Jun 08, 2016 | 8.164 | 8.393 | 7.905 | 8.259 | 1,496,470 | +0.19(+2.37%) |
Jun 07, 2016 | 8.546 | 8.546 | 8.058 | 8.068 | 1,450,025 | -0.48(-5.60%) |
Jun 06, 2016 | 9.006 | 9.092 | 8.508 | 8.546 | 1,439,989 | -0.44(-4.90%) |
Jun 03, 2016 | 8.661 | 9.015 | 8.412 | 8.987 | 540,973 | +0.35(+4.10%) |
Jun 02, 2016 | 8.403 | 8.642 | 8.302 | 8.633 | 672,030 | +0.17(+2.04%) |