Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.225 | 8.312 | 8.067 | 8.233 | 77,194 | -0.02(-0.19%) |
Aug 30, 2016 | 7.893 | 8.280 | 7.893 | 8.249 | 110,220 | +0.36(+4.61%) |
Aug 29, 2016 | 8.360 | 8.360 | 7.853 | 7.885 | 122,551 | -0.50(-5.94%) |
Aug 26, 2016 | 8.731 | 8.913 | 8.241 | 8.383 | 137,537 | -0.78(-8.54%) |
Aug 25, 2016 | 8.858 | 9.439 | 8.850 | 9.166 | 222,879 | +0.25(+2.84%) |
Aug 24, 2016 | 8.739 | 8.937 | 8.700 | 8.913 | 55,051 | +0.18(+2.08%) |
Aug 23, 2016 | 8.668 | 8.826 | 8.668 | 8.731 | 74,755 | +0.05(+0.55%) |
Aug 22, 2016 | 8.834 | 8.834 | 8.644 | 8.684 | 85,167 | -0.09(-0.99%) |
Aug 19, 2016 | 8.913 | 8.976 | 8.771 | 8.771 | 149,551 | -0.13(-1.42%) |
Aug 18, 2016 | 8.723 | 8.905 | 8.715 | 8.897 | 42,054 | +0.15(+1.72%) |
Aug 17, 2016 | 8.858 | 8.866 | 8.652 | 8.747 | 49,910 | -0.07(-0.81%) |
Aug 16, 2016 | 8.874 | 8.897 | 8.779 | 8.818 | 68,228 | -0.02(-0.27%) |
Aug 15, 2016 | 8.842 | 8.992 | 8.822 | 8.842 | 77,315 | -0.02(-0.27%) |
Aug 12, 2016 | 8.882 | 8.889 | 8.834 | 8.866 | 38,470 | +0.01(+0.09%) |
Aug 11, 2016 | 8.755 | 8.882 | 8.747 | 8.858 | 54,987 | +0.09(+1.08%) |
Aug 10, 2016 | 8.834 | 8.834 | 8.731 | 8.763 | 16,806 | -0.07(-0.81%) |
Aug 09, 2016 | 8.795 | 8.866 | 8.700 | 8.834 | 31,093 | +0.08(+0.90%) |
Aug 08, 2016 | 8.739 | 8.771 | 8.711 | 8.755 | 18,312 | +0.04(+0.45%) |
Aug 05, 2016 | 8.731 | 8.788 | 8.692 | 8.715 | 63,443 | +0.01(+0.09%) |
Aug 04, 2016 | 8.660 | 8.739 | 8.660 | 8.708 | 23,465 | -0.01(-0.09%) |
Aug 03, 2016 | 8.644 | 8.731 | 8.573 | 8.715 | 33,990 | +0.10(+1.19%) |
Aug 02, 2016 | 8.675 | 8.738 | 8.581 | 8.613 | 30,171 | -0.05(-0.63%) |
Aug 01, 2016 | 8.691 | 8.691 | 8.613 | 8.667 | 55,031 | +0.03(+0.36%) |
Jul 29, 2016 | 8.714 | 8.761 | 8.581 | 8.636 | 106,318 | -0.05(-0.63%) |
Jul 28, 2016 | 8.683 | 8.722 | 8.621 | 8.691 | 19,945 | -0.02(-0.27%) |
Jul 27, 2016 | 8.675 | 8.754 | 8.573 | 8.714 | 49,168 | +0.00(+0.00%) |
Jul 26, 2016 | 8.495 | 8.722 | 8.464 | 8.714 | 60,205 | +0.22(+2.58%) |
Jul 25, 2016 | 8.456 | 8.495 | 8.456 | 8.495 | 28,946 | +0.00(+0.00%) |
Jul 22, 2016 | 8.573 | 8.613 | 8.433 | 8.495 | 52,792 | -0.06(-0.73%) |
Jul 21, 2016 | 8.495 | 8.605 | 8.456 | 8.558 | 35,725 | +0.08(+0.92%) |
Jul 20, 2016 | 8.566 | 8.613 | 8.472 | 8.480 | 68,950 | -0.08(-0.91%) |
Jul 19, 2016 | 8.566 | 8.605 | 8.519 | 8.558 | 44,208 | +0.01(+0.09%) |
Jul 18, 2016 | 8.456 | 8.613 | 8.433 | 8.550 | 88,943 | +0.11(+1.30%) |
Jul 15, 2016 | 8.519 | 8.832 | 8.417 | 8.440 | 54,566 | -0.02(-0.19%) |
Jul 14, 2016 | 8.495 | 8.534 | 8.448 | 8.456 | 44,835 | +0.00(+0.00%) |
Jul 13, 2016 | 8.573 | 8.581 | 8.440 | 8.456 | 36,738 | -0.13(-1.46%) |
Jul 12, 2016 | 8.644 | 8.644 | 8.472 | 8.581 | 105,013 | +0.03(+0.37%) |
Jul 11, 2016 | 8.417 | 8.613 | 8.361 | 8.550 | 64,288 | +0.14(+1.68%) |
Jul 08, 2016 | 8.252 | 8.433 | 8.174 | 8.409 | 83,169 | +0.23(+2.87%) |
Jul 07, 2016 | 8.159 | 8.252 | 8.151 | 8.174 | 46,526 | -0.03(-0.38%) |
Jul 05, 2016 | 8.174 | 8.260 | 8.018 | 8.205 | 52,474 | -0.01(-0.10%) |
Jul 01, 2016 | 8.166 | 8.213 | 8.213 | 8.213 | 39,337 | +0.01(+0.10%) |
Jun 30, 2016 | 8.049 | 8.318 | 8.049 | 8.205 | 71,863 | +0.20(+2.44%) |
Jun 29, 2016 | 7.971 | 8.033 | 7.892 | 8.010 | 81,877 | +0.12(+1.49%) |
Jun 28, 2016 | 8.033 | 8.041 | 7.798 | 7.892 | 112,657 | -0.09(-1.08%) |
Jun 27, 2016 | 7.884 | 8.072 | 7.849 | 7.978 | 87,301 | +0.10(+1.29%) |
Jun 24, 2016 | 7.845 | 8.025 | 7.509 | 7.877 | 1,111,194 | -0.20(-2.52%) |
Jun 23, 2016 | 7.751 | 8.096 | 7.579 | 8.080 | 119,762 | +0.41(+5.31%) |
Jun 22, 2016 | 7.798 | 7.806 | 7.650 | 7.673 | 44,339 | -0.15(-1.90%) |
Jun 21, 2016 | 7.861 | 7.861 | 7.712 | 7.822 | 53,003 | -0.02(-0.20%) |
Jun 20, 2016 | 7.853 | 7.950 | 7.806 | 7.838 | 68,955 | +0.06(+0.81%) |
Jun 17, 2016 | 8.002 | 8.002 | 7.767 | 7.775 | 115,873 | -0.23(-2.84%) |
Jun 16, 2016 | 7.845 | 8.025 | 7.783 | 8.002 | 37,771 | +0.09(+1.19%) |
Jun 15, 2016 | 7.963 | 7.963 | 7.892 | 7.908 | 20,705 | -0.05(-0.69%) |
Jun 14, 2016 | 7.838 | 7.978 | 7.802 | 7.963 | 40,732 | +0.10(+1.29%) |
Jun 13, 2016 | 7.751 | 7.877 | 7.751 | 7.861 | 26,847 | +0.07(+0.90%) |
Jun 10, 2016 | 7.806 | 7.830 | 7.720 | 7.791 | 43,135 | -0.03(-0.40%) |
Jun 09, 2016 | 7.814 | 7.924 | 7.783 | 7.822 | 88,349 | +0.01(+0.10%) |
Jun 08, 2016 | 7.838 | 7.845 | 7.736 | 7.814 | 54,837 | +0.03(+0.40%) |
Jun 07, 2016 | 7.751 | 7.830 | 7.657 | 7.783 | 24,924 | +0.00(+0.00%) |
Jun 06, 2016 | 7.704 | 7.806 | 7.704 | 7.783 | 54,736 | +0.13(+1.74%) |
Jun 03, 2016 | 7.681 | 7.736 | 7.571 | 7.650 | 33,090 | -0.01(-0.10%) |
Jun 02, 2016 | 7.610 | 7.697 | 7.571 | 7.657 | 47,281 | +0.02(+0.31%) |