Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.040 | 8.156 | 8.026 | 8.122 | 134,884 | +0.08(+0.94%) |
Aug 30, 2016 | 8.067 | 8.163 | 8.026 | 8.047 | 118,028 | -0.03(-0.42%) |
Aug 29, 2016 | 8.060 | 8.177 | 8.060 | 8.081 | 92,449 | +0.03(+0.34%) |
Aug 26, 2016 | 8.218 | 8.248 | 8.033 | 8.053 | 85,865 | -0.17(-2.09%) |
Aug 25, 2016 | 8.129 | 8.245 | 8.088 | 8.225 | 249,165 | +0.05(+0.67%) |
Aug 24, 2016 | 8.191 | 8.328 | 8.074 | 8.170 | 218,160 | -0.05(-0.67%) |
Aug 23, 2016 | 8.122 | 8.232 | 8.108 | 8.225 | 111,955 | +0.10(+1.18%) |
Aug 22, 2016 | 8.143 | 8.156 | 8.040 | 8.129 | 79,279 | +0.05(+0.68%) |
Aug 19, 2016 | 8.218 | 8.218 | 8.060 | 8.074 | 84,113 | -0.18(-2.16%) |
Aug 18, 2016 | 8.184 | 8.259 | 8.149 | 8.252 | 86,973 | +0.07(+0.84%) |
Aug 17, 2016 | 8.108 | 8.184 | 8.095 | 8.184 | 69,744 | +0.05(+0.59%) |
Aug 16, 2016 | 8.211 | 8.211 | 8.095 | 8.136 | 113,977 | -0.12(-1.41%) |
Aug 15, 2016 | 8.280 | 8.307 | 8.239 | 8.252 | 146,560 | -0.05(-0.66%) |
Aug 12, 2016 | 8.245 | 8.330 | 8.245 | 8.307 | 120,671 | +0.01(+0.08%) |
Aug 11, 2016 | 8.389 | 8.403 | 8.252 | 8.300 | 135,364 | -0.12(-1.39%) |
Aug 10, 2016 | 8.579 | 8.586 | 8.390 | 8.417 | 152,846 | -0.16(-1.89%) |
Aug 09, 2016 | 8.485 | 8.586 | 8.363 | 8.579 | 158,061 | +0.09(+1.12%) |
Aug 08, 2016 | 8.282 | 8.498 | 8.221 | 8.485 | 140,782 | +0.20(+2.45%) |
Aug 05, 2016 | 8.282 | 8.363 | 8.180 | 8.282 | 172,822 | +0.18(+2.25%) |
Aug 04, 2016 | 8.086 | 8.147 | 8.032 | 8.099 | 84,264 | -0.01(-0.08%) |
Aug 03, 2016 | 8.201 | 8.201 | 8.012 | 8.106 | 74,431 | -0.07(-0.91%) |
Aug 02, 2016 | 8.356 | 8.364 | 8.167 | 8.180 | 90,668 | -0.16(-1.94%) |
Aug 01, 2016 | 8.383 | 8.390 | 8.288 | 8.343 | 85,494 | -0.01(-0.16%) |
Jul 29, 2016 | 8.261 | 8.383 | 8.255 | 8.356 | 119,928 | +0.05(+0.65%) |
Jul 28, 2016 | 8.255 | 8.349 | 8.167 | 8.302 | 48,975 | +0.05(+0.66%) |
Jul 27, 2016 | 8.201 | 8.268 | 8.167 | 8.248 | 87,397 | +0.03(+0.41%) |
Jul 26, 2016 | 8.201 | 8.255 | 8.133 | 8.214 | 111,990 | -0.04(-0.49%) |
Jul 25, 2016 | 8.363 | 8.397 | 8.187 | 8.255 | 96,994 | -0.07(-0.81%) |
Jul 22, 2016 | 8.295 | 8.397 | 8.275 | 8.322 | 88,419 | +0.00(+0.00%) |
Jul 21, 2016 | 8.349 | 8.397 | 8.275 | 8.322 | 76,837 | -0.02(-0.24%) |
Jul 20, 2016 | 8.397 | 8.397 | 8.276 | 8.343 | 83,014 | -0.04(-0.48%) |
Jul 19, 2016 | 8.255 | 8.410 | 8.255 | 8.383 | 108,514 | +0.05(+0.57%) |
Jul 18, 2016 | 8.261 | 8.336 | 8.241 | 8.336 | 94,101 | +0.07(+0.90%) |
Jul 15, 2016 | 8.201 | 8.268 | 8.086 | 8.261 | 121,039 | +0.10(+1.24%) |
Jul 14, 2016 | 8.370 | 8.370 | 8.147 | 8.160 | 173,221 | -0.17(-2.03%) |
Jul 13, 2016 | 8.451 | 8.451 | 8.248 | 8.329 | 251,401 | -0.11(-1.36%) |
Jul 12, 2016 | 8.532 | 8.532 | 8.383 | 8.444 | 226,672 | -0.05(-0.64%) |
Jul 11, 2016 | 8.545 | 8.545 | 8.403 | 8.498 | 171,658 | -0.05(-0.55%) |
Jul 08, 2016 | 8.302 | 8.552 | 8.322 | 8.545 | 272,893 | +0.22(+2.68%) |
Jul 07, 2016 | 8.288 | 8.383 | 8.255 | 8.322 | 272,131 | +0.01(+0.16%) |
Jul 06, 2016 | 8.153 | 8.316 | 8.153 | 8.309 | 211,502 | +0.09(+1.15%) |
Jul 05, 2016 | 7.910 | 8.228 | 7.842 | 8.214 | 273,905 | +0.27(+3.40%) |
Jul 01, 2016 | 7.606 | 7.944 | 7.944 | 7.944 | 324,823 | +0.34(+4.44%) |
Jun 30, 2016 | 7.497 | 7.612 | 7.413 | 7.606 | 276,363 | +0.11(+1.53%) |
Jun 29, 2016 | 7.504 | 7.545 | 7.477 | 7.491 | 111,796 | +0.01(+0.18%) |
Jun 28, 2016 | 7.403 | 7.565 | 7.335 | 7.477 | 223,896 | +0.10(+1.37%) |
Jun 27, 2016 | 7.349 | 7.464 | 7.301 | 7.376 | 243,267 | -0.04(-0.55%) |
Jun 24, 2016 | 7.362 | 7.531 | 7.308 | 7.416 | 543,202 | -0.13(-1.70%) |
Jun 23, 2016 | 7.464 | 7.572 | 7.416 | 7.545 | 155,116 | +0.14(+1.82%) |
Jun 22, 2016 | 7.396 | 7.437 | 7.349 | 7.410 | 78,790 | -0.01(-0.09%) |
Jun 21, 2016 | 7.396 | 7.457 | 7.356 | 7.416 | 133,180 | +0.03(+0.37%) |
Jun 20, 2016 | 7.308 | 7.494 | 7.308 | 7.389 | 280,811 | +0.10(+1.39%) |
Jun 17, 2016 | 7.234 | 7.315 | 7.112 | 7.288 | 484,641 | +0.07(+0.94%) |
Jun 16, 2016 | 7.146 | 7.254 | 7.092 | 7.220 | 232,599 | +0.08(+1.14%) |
Jun 15, 2016 | 7.139 | 7.166 | 7.051 | 7.139 | 202,437 | +0.00(+0.00%) |
Jun 14, 2016 | 7.132 | 7.166 | 7.072 | 7.139 | 92,571 | -0.01(-0.09%) |
Jun 13, 2016 | 7.065 | 7.153 | 7.051 | 7.146 | 153,289 | +0.06(+0.86%) |
Jun 10, 2016 | 7.031 | 7.092 | 7.024 | 7.085 | 97,513 | -0.01(-0.19%) |
Jun 09, 2016 | 7.072 | 7.146 | 7.065 | 7.099 | 65,865 | -0.03(-0.38%) |
Jun 08, 2016 | 6.923 | 7.139 | 6.876 | 7.126 | 224,131 | +0.24(+3.43%) |
Jun 07, 2016 | 6.876 | 6.950 | 6.862 | 6.889 | 124,537 | +0.04(+0.59%) |
Jun 06, 2016 | 6.862 | 6.889 | 6.815 | 6.848 | 43,419 | -0.01(-0.20%) |
Jun 03, 2016 | 6.808 | 6.882 | 6.801 | 6.862 | 71,773 | +0.04(+0.59%) |
Jun 02, 2016 | 6.713 | 6.828 | 6.707 | 6.821 | 58,554 | +0.09(+1.41%) |