Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.520 | 8.760 | 8.500 | 8.760 | 228,907 | +0.22(+2.58%) |
Aug 30, 2016 | 8.530 | 8.550 | 8.500 | 8.540 | 52,178 | +0.01(+0.12%) |
Aug 29, 2016 | 8.550 | 8.580 | 8.495 | 8.530 | 54,086 | +0.01(+0.12%) |
Aug 26, 2016 | 8.510 | 8.550 | 8.450 | 8.520 | 76,133 | +0.05(+0.59%) |
Aug 25, 2016 | 8.570 | 8.570 | 8.440 | 8.470 | 93,310 | -0.03(-0.35%) |
Aug 24, 2016 | 8.620 | 8.620 | 8.480 | 8.500 | 97,377 | -0.05(-0.58%) |
Aug 23, 2016 | 8.500 | 8.620 | 8.480 | 8.550 | 226,375 | +0.11(+1.30%) |
Aug 22, 2016 | 8.450 | 8.460 | 8.360 | 8.440 | 58,310 | +0.00(+0.00%) |
Aug 19, 2016 | 8.420 | 8.500 | 8.380 | 8.440 | 242,846 | +0.06(+0.72%) |
Aug 18, 2016 | 8.340 | 8.450 | 8.300 | 8.380 | 75,032 | +0.06(+0.72%) |
Aug 17, 2016 | 8.250 | 8.380 | 8.240 | 8.320 | 102,853 | +0.10(+1.22%) |
Aug 16, 2016 | 8.280 | 8.310 | 8.200 | 8.220 | 60,606 | -0.06(-0.72%) |
Aug 15, 2016 | 8.200 | 8.300 | 8.150 | 8.280 | 70,714 | +0.06(+0.73%) |
Aug 12, 2016 | 8.200 | 8.300 | 8.120 | 8.220 | 75,497 | +0.01(+0.12%) |
Aug 11, 2016 | 8.270 | 8.280 | 8.160 | 8.210 | 108,191 | -0.04(-0.48%) |
Aug 10, 2016 | 8.350 | 8.350 | 8.230 | 8.250 | 90,072 | -0.05(-0.60%) |
Aug 09, 2016 | 8.330 | 8.400 | 8.300 | 8.300 | 57,173 | -0.05(-0.60%) |
Aug 08, 2016 | 8.440 | 8.440 | 8.320 | 8.350 | 86,012 | -0.03(-0.36%) |
Aug 05, 2016 | 8.360 | 8.440 | 8.310 | 8.380 | 65,769 | +0.05(+0.60%) |
Aug 04, 2016 | 8.300 | 8.370 | 8.250 | 8.330 | 118,408 | +0.07(+0.85%) |
Aug 03, 2016 | 8.430 | 8.490 | 8.240 | 8.260 | 288,407 | -0.22(-2.59%) |
Aug 02, 2016 | 8.520 | 8.560 | 8.330 | 8.480 | 107,580 | -0.01(-0.12%) |
Jul 29, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.03(+0.35%) | |
Jul 28, 2016 | 8.450 | 8.520 | 8.440 | 8.460 | 122,471 | +0.02(+0.24%) |
Jul 27, 2016 | 8.500 | 8.510 | 8.420 | 8.440 | 196,025 | -0.03(-0.35%) |
Jul 26, 2016 | 8.550 | 8.580 | 8.450 | 8.470 | 66,105 | -0.02(-0.24%) |
Jul 25, 2016 | 8.470 | 8.620 | 8.310 | 8.490 | 173,346 | +0.02(+0.24%) |
Jul 22, 2016 | 8.330 | 8.550 | 8.270 | 8.470 | 174,107 | +0.15(+1.80%) |
Jul 21, 2016 | 8.420 | 8.470 | 8.300 | 8.320 | 91,089 | -0.05(-0.60%) |
Jul 20, 2016 | 8.250 | 8.420 | 8.220 | 8.370 | 154,884 | +0.13(+1.58%) |
Jul 19, 2016 | 8.280 | 8.300 | 8.170 | 8.240 | 84,322 | -0.01(-0.12%) |
Jul 18, 2016 | 8.350 | 8.350 | 8.140 | 8.250 | 98,298 | +0.00(+0.00%) |
Jul 15, 2016 | 8.390 | 8.390 | 8.220 | 8.250 | 65,439 | -0.10(-1.20%) |
Jul 14, 2016 | 8.300 | 8.410 | 8.260 | 8.350 | 110,263 | +0.12(+1.46%) |
Jul 13, 2016 | 8.300 | 8.370 | 8.200 | 8.230 | 114,055 | -0.06(-0.72%) |
Jul 12, 2016 | 8.300 | 8.300 | 8.200 | 8.290 | 89,730 | +0.01(+0.12%) |
Jul 11, 2016 | 8.350 | 8.350 | 8.260 | 8.280 | 64,309 | -0.05(-0.60%) |
Jul 08, 2016 | 8.440 | 8.270 | 8.330 | 97,921 | +0.05(+0.60%) | |
Jul 07, 2016 | 8.110 | 8.340 | 8.110 | 8.280 | 98,362 | -0.01(-0.12%) |
Jul 05, 2016 | 8.260 | 8.290 | 8.250 | 8.290 | 121,448 | +0.02(+0.24%) |
Jul 04, 2016 | 8.280 | 8.310 | 8.180 | 8.270 | 44,629 | -0.03(-0.36%) |
Jun 30, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.04(-0.48%) | |
Jun 29, 2016 | 8.240 | 8.340 | 8.140 | 8.340 | 314,230 | +0.19(+2.33%) |
Jun 28, 2016 | 8.160 | 8.330 | 8.080 | 8.150 | 297,959 | +0.12(+1.49%) |
Jun 27, 2016 | 8.200 | 8.220 | 7.980 | 8.030 | 142,430 | -0.14(-1.71%) |
Jun 24, 2016 | 8.010 | 8.230 | 7.880 | 8.170 | 194,048 | +0.04(+0.49%) |
Jun 23, 2016 | 8.170 | 8.170 | 8.050 | 8.130 | 123,771 | -0.01(-0.12%) |
Jun 22, 2016 | 8.080 | 8.200 | 8.060 | 8.140 | 113,979 | +0.06(+0.74%) |
Jun 21, 2016 | 8.250 | 8.250 | 8.050 | 8.080 | 205,608 | -0.17(-2.06%) |
Jun 20, 2016 | 8.260 | 8.330 | 8.180 | 8.250 | 75,284 | +0.03(+0.36%) |
Jun 17, 2016 | 8.290 | 8.340 | 8.150 | 8.220 | 102,750 | -0.07(-0.84%) |
Jun 16, 2016 | 8.270 | 8.350 | 8.100 | 8.290 | 130,121 | +0.02(+0.24%) |
Jun 15, 2016 | 8.470 | 8.470 | 8.190 | 8.270 | 119,002 | -0.20(-2.36%) |
Jun 14, 2016 | 8.560 | 8.560 | 8.110 | 8.470 | 272,904 | -0.07(-0.82%) |
Jun 13, 2016 | 8.580 | 8.630 | 8.460 | 8.540 | 151,690 | +0.00(+0.00%) |
Jun 10, 2016 | 8.610 | 8.650 | 8.450 | 8.540 | 342,205 | -0.08(-0.93%) |
Jun 09, 2016 | 8.610 | 8.680 | 8.570 | 8.620 | 157,068 | +0.01(+0.12%) |
Jun 08, 2016 | 8.710 | 8.720 | 8.550 | 8.610 | 596,359 | -0.09(-1.03%) |
Jun 07, 2016 | 8.480 | 8.750 | 8.400 | 8.700 | 522,614 | +0.22(+2.59%) |
Jun 06, 2016 | 8.610 | 8.630 | 8.440 | 8.480 | 309,393 | -0.13(-1.51%) |
Jun 03, 2016 | 8.700 | 8.700 | 8.540 | 8.610 | 350,870 | +0.01(+0.12%) |
Jun 02, 2016 | 8.350 | 8.610 | 8.250 | 8.600 | 465,369 | +0.29(+3.49%) |