Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.048 | 8.133 | 7.893 | 8.056 | 78,891 | -0.02(-0.19%) |
Aug 30, 2016 | 7.723 | 8.102 | 7.723 | 8.071 | 112,644 | +0.36(+4.61%) |
Aug 29, 2016 | 8.180 | 8.180 | 7.684 | 7.715 | 125,246 | -0.49(-5.94%) |
Aug 26, 2016 | 8.543 | 8.721 | 8.064 | 8.203 | 140,562 | -0.77(-8.54%) |
Aug 25, 2016 | 8.667 | 9.236 | 8.660 | 8.969 | 227,781 | +0.25(+2.84%) |
Aug 24, 2016 | 8.551 | 8.745 | 8.512 | 8.721 | 56,262 | +0.18(+2.08%) |
Aug 23, 2016 | 8.481 | 8.636 | 8.481 | 8.543 | 76,399 | +0.05(+0.55%) |
Aug 22, 2016 | 8.644 | 8.644 | 8.458 | 8.497 | 87,040 | -0.09(-0.99%) |
Aug 19, 2016 | 8.721 | 8.783 | 8.582 | 8.582 | 152,840 | -0.12(-1.42%) |
Aug 18, 2016 | 8.536 | 8.714 | 8.528 | 8.706 | 42,979 | +0.15(+1.72%) |
Aug 17, 2016 | 8.667 | 8.675 | 8.466 | 8.559 | 51,008 | -0.07(-0.81%) |
Aug 16, 2016 | 8.683 | 8.706 | 8.590 | 8.629 | 69,728 | -0.02(-0.27%) |
Aug 15, 2016 | 8.652 | 8.799 | 8.632 | 8.652 | 79,015 | -0.02(-0.27%) |
Aug 12, 2016 | 8.690 | 8.698 | 8.644 | 8.675 | 39,316 | +0.01(+0.09%) |
Aug 11, 2016 | 8.567 | 8.690 | 8.559 | 8.667 | 56,196 | +0.09(+1.08%) |
Aug 10, 2016 | 8.644 | 8.644 | 8.543 | 8.574 | 17,176 | -0.07(-0.81%) |
Aug 09, 2016 | 8.605 | 8.675 | 8.513 | 8.644 | 31,777 | +0.08(+0.90%) |
Aug 08, 2016 | 8.551 | 8.582 | 8.524 | 8.567 | 18,715 | +0.04(+0.45%) |
Aug 05, 2016 | 8.543 | 8.599 | 8.505 | 8.528 | 64,838 | +0.01(+0.09%) |
Aug 04, 2016 | 8.474 | 8.551 | 8.474 | 8.520 | 23,981 | -0.01(-0.09%) |
Aug 03, 2016 | 8.458 | 8.543 | 8.389 | 8.528 | 34,737 | +0.10(+1.19%) |
Aug 02, 2016 | 8.489 | 8.550 | 8.397 | 8.427 | 30,834 | -0.05(-0.63%) |
Aug 01, 2016 | 8.504 | 8.504 | 8.427 | 8.481 | 56,241 | +0.03(+0.36%) |
Jul 29, 2016 | 8.527 | 8.573 | 8.397 | 8.450 | 108,656 | -0.05(-0.63%) |
Jul 28, 2016 | 8.496 | 8.535 | 8.435 | 8.504 | 20,384 | -0.02(-0.27%) |
Jul 27, 2016 | 8.489 | 8.565 | 8.389 | 8.527 | 50,249 | +0.00(+0.00%) |
Jul 26, 2016 | 8.312 | 8.535 | 8.282 | 8.527 | 61,529 | +0.21(+2.58%) |
Jul 25, 2016 | 8.274 | 8.312 | 8.274 | 8.312 | 29,582 | +0.00(+0.00%) |
Jul 22, 2016 | 8.389 | 8.427 | 8.251 | 8.312 | 53,953 | -0.06(-0.73%) |
Jul 21, 2016 | 8.312 | 8.420 | 8.274 | 8.374 | 36,511 | +0.08(+0.92%) |
Jul 20, 2016 | 8.381 | 8.427 | 8.289 | 8.297 | 70,466 | -0.08(-0.92%) |
Jul 19, 2016 | 8.381 | 8.420 | 8.335 | 8.374 | 45,180 | +0.01(+0.09%) |
Jul 18, 2016 | 8.274 | 8.427 | 8.251 | 8.366 | 90,899 | +0.11(+1.30%) |
Jul 15, 2016 | 8.335 | 8.642 | 8.236 | 8.259 | 55,766 | -0.02(-0.19%) |
Jul 14, 2016 | 8.312 | 8.351 | 8.266 | 8.274 | 45,821 | +0.00(+0.00%) |
Jul 13, 2016 | 8.389 | 8.397 | 8.259 | 8.274 | 37,546 | -0.12(-1.46%) |
Jul 12, 2016 | 8.458 | 8.458 | 8.289 | 8.397 | 107,322 | +0.03(+0.37%) |
Jul 11, 2016 | 8.236 | 8.427 | 8.181 | 8.366 | 65,702 | +0.14(+1.68%) |
Jul 08, 2016 | 8.075 | 8.251 | 7.998 | 8.228 | 84,998 | +0.23(+2.87%) |
Jul 07, 2016 | 7.983 | 8.075 | 7.975 | 7.998 | 47,550 | -0.03(-0.38%) |
Jul 05, 2016 | 7.998 | 8.083 | 7.845 | 8.029 | 53,628 | -0.01(-0.10%) |
Jul 01, 2016 | 7.991 | 8.037 | 8.037 | 8.037 | 40,202 | +0.01(+0.10%) |
Jun 30, 2016 | 7.876 | 8.139 | 7.876 | 8.029 | 73,444 | +0.19(+2.44%) |
Jun 29, 2016 | 7.799 | 7.860 | 7.722 | 7.837 | 83,677 | +0.11(+1.49%) |
Jun 28, 2016 | 7.860 | 7.868 | 7.631 | 7.722 | 115,134 | -0.08(-1.08%) |
Jun 27, 2016 | 7.715 | 7.899 | 7.680 | 7.807 | 89,221 | +0.10(+1.29%) |
Jun 24, 2016 | 7.677 | 7.853 | 7.347 | 7.707 | 1,135,630 | -0.20(-2.52%) |
Jun 23, 2016 | 7.585 | 7.922 | 7.416 | 7.906 | 122,396 | +0.40(+5.31%) |
Jun 22, 2016 | 7.631 | 7.638 | 7.485 | 7.508 | 45,314 | -0.15(-1.90%) |
Jun 21, 2016 | 7.692 | 7.692 | 7.546 | 7.654 | 54,169 | -0.02(-0.20%) |
Jun 20, 2016 | 7.684 | 7.779 | 7.638 | 7.669 | 70,472 | +0.06(+0.81%) |
Jun 17, 2016 | 7.830 | 7.830 | 7.600 | 7.608 | 118,421 | -0.22(-2.84%) |
Jun 16, 2016 | 7.677 | 7.853 | 7.615 | 7.830 | 38,602 | +0.09(+1.19%) |
Jun 15, 2016 | 7.791 | 7.791 | 7.722 | 7.738 | 21,161 | -0.05(-0.69%) |
Jun 14, 2016 | 7.669 | 7.807 | 7.634 | 7.791 | 41,628 | +0.10(+1.29%) |
Jun 13, 2016 | 7.585 | 7.707 | 7.585 | 7.692 | 27,438 | +0.07(+0.90%) |
Jun 10, 2016 | 7.638 | 7.661 | 7.554 | 7.623 | 44,084 | -0.03(-0.40%) |
Jun 09, 2016 | 7.646 | 7.753 | 7.615 | 7.654 | 90,292 | +0.01(+0.10%) |
Jun 08, 2016 | 7.669 | 7.677 | 7.569 | 7.646 | 56,043 | +0.03(+0.40%) |
Jun 07, 2016 | 7.585 | 7.661 | 7.493 | 7.615 | 25,472 | +0.00(+0.00%) |
Jun 06, 2016 | 7.539 | 7.638 | 7.539 | 7.615 | 55,940 | +0.13(+1.74%) |
Jun 03, 2016 | 7.516 | 7.569 | 7.408 | 7.485 | 33,818 | -0.01(-0.10%) |
Jun 02, 2016 | 7.447 | 7.531 | 7.408 | 7.493 | 48,321 | +0.02(+0.31%) |