Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.157 | 8.264 | 7.809 | 7.983 | 675,778 | -0.26(-3.17%) |
Aug 30, 2016 | 8.418 | 8.467 | 8.177 | 8.244 | 942,595 | -0.08(-0.93%) |
Aug 29, 2016 | 8.051 | 8.346 | 7.935 | 8.322 | 804,768 | +0.20(+2.50%) |
Aug 26, 2016 | 8.631 | 8.728 | 7.838 | 8.118 | 3,092,902 | -0.98(-10.74%) |
Aug 25, 2016 | 9.473 | 9.502 | 8.960 | 9.096 | 1,458,305 | -0.57(-5.91%) |
Aug 24, 2016 | 9.599 | 9.725 | 9.522 | 9.667 | 545,829 | -0.02(-0.20%) |
Aug 23, 2016 | 9.638 | 9.870 | 9.560 | 9.686 | 455,581 | +0.09(+0.91%) |
Aug 22, 2016 | 9.493 | 9.638 | 9.125 | 9.599 | 356,350 | -0.02(-0.20%) |
Aug 19, 2016 | 9.715 | 9.734 | 9.401 | 9.618 | 572,244 | -0.13(-1.29%) |
Aug 18, 2016 | 9.444 | 9.822 | 9.410 | 9.744 | 643,738 | +0.34(+3.60%) |
Aug 17, 2016 | 9.309 | 9.405 | 9.183 | 9.405 | 665,978 | +0.07(+0.73%) |
Aug 16, 2016 | 9.425 | 9.570 | 9.304 | 9.338 | 620,149 | -0.09(-0.92%) |
Aug 15, 2016 | 9.028 | 9.488 | 9.028 | 9.425 | 749,092 | +0.43(+4.73%) |
Aug 12, 2016 | 9.144 | 9.314 | 8.970 | 8.999 | 490,543 | -0.16(-1.80%) |
Aug 11, 2016 | 8.980 | 9.202 | 8.767 | 9.164 | 492,700 | +0.21(+2.38%) |
Aug 10, 2016 | 9.086 | 9.347 | 8.888 | 8.951 | 499,134 | -0.11(-1.18%) |
Aug 09, 2016 | 9.047 | 9.164 | 8.989 | 9.057 | 542,948 | +0.00(+0.00%) |
Aug 08, 2016 | 8.999 | 9.251 | 8.999 | 9.057 | 386,831 | +0.13(+1.41%) |
Aug 05, 2016 | 8.815 | 8.931 | 8.689 | 8.931 | 615,575 | +0.17(+1.99%) |
Aug 04, 2016 | 8.970 | 8.980 | 8.689 | 8.757 | 553,688 | -0.23(-2.58%) |
Aug 03, 2016 | 8.711 | 8.989 | 8.644 | 8.989 | 920,486 | +0.24(+2.74%) |
Aug 02, 2016 | 8.692 | 8.836 | 8.634 | 8.749 | 371,961 | +0.09(+1.00%) |
Aug 01, 2016 | 8.922 | 8.922 | 8.625 | 8.663 | 547,163 | -0.28(-3.11%) |
Jul 29, 2016 | 8.654 | 8.970 | 8.615 | 8.941 | 371,475 | +0.27(+3.10%) |
Jul 28, 2016 | 8.711 | 8.826 | 8.538 | 8.673 | 286,270 | -0.03(-0.33%) |
Jul 27, 2016 | 8.721 | 8.893 | 8.519 | 8.702 | 387,541 | -0.02(-0.22%) |
Jul 26, 2016 | 8.347 | 8.807 | 8.347 | 8.721 | 447,428 | +0.36(+4.36%) |
Jul 25, 2016 | 8.423 | 8.432 | 8.306 | 8.356 | 240,719 | -0.10(-1.14%) |
Jul 22, 2016 | 8.500 | 8.562 | 8.404 | 8.452 | 310,731 | -0.06(-0.68%) |
Jul 21, 2016 | 8.443 | 8.625 | 8.395 | 8.510 | 693,505 | +0.06(+0.68%) |
Jul 20, 2016 | 8.299 | 8.596 | 8.116 | 8.452 | 528,570 | +0.14(+1.73%) |
Jul 19, 2016 | 8.366 | 8.414 | 8.183 | 8.308 | 429,539 | -0.23(-2.70%) |
Jul 18, 2016 | 8.673 | 8.778 | 8.490 | 8.538 | 348,879 | -0.17(-1.98%) |
Jul 15, 2016 | 8.874 | 8.874 | 8.606 | 8.711 | 352,321 | -0.10(-1.09%) |
Jul 14, 2016 | 8.730 | 8.865 | 8.586 | 8.807 | 577,611 | +0.14(+1.66%) |
Jul 13, 2016 | 8.778 | 8.778 | 8.299 | 8.663 | 392,427 | -0.04(-0.44%) |
Jul 12, 2016 | 8.577 | 8.721 | 8.529 | 8.702 | 587,502 | +0.29(+3.42%) |
Jul 11, 2016 | 8.462 | 8.606 | 8.356 | 8.414 | 598,937 | +0.03(+0.34%) |
Jul 08, 2016 | 8.107 | 8.452 | 7.992 | 8.385 | 504,574 | +0.39(+4.92%) |
Jul 07, 2016 | 8.001 | 8.212 | 7.876 | 7.992 | 442,178 | +0.05(+0.60%) |
Jul 05, 2016 | 8.414 | 8.634 | 7.876 | 7.944 | 485,624 | -0.56(-6.55%) |
Jul 01, 2016 | 8.222 | 8.500 | 8.500 | 8.500 | 503,661 | +0.24(+2.90%) |
Jun 30, 2016 | 8.126 | 8.260 | 7.723 | 8.260 | 947,559 | +0.17(+2.14%) |
Jun 29, 2016 | 8.126 | 8.174 | 7.968 | 8.088 | 664,307 | +0.11(+1.32%) |
Jun 28, 2016 | 7.857 | 8.030 | 7.819 | 7.982 | 916,092 | +0.20(+2.59%) |
Jun 27, 2016 | 7.992 | 8.088 | 7.593 | 7.781 | 1,210,428 | -0.36(-4.48%) |
Jun 24, 2016 | 8.404 | 8.404 | 7.876 | 8.145 | 2,826,736 | -0.61(-7.01%) |
Jun 23, 2016 | 8.788 | 8.865 | 8.682 | 8.759 | 866,232 | +0.07(+0.77%) |
Jun 22, 2016 | 8.817 | 9.085 | 8.639 | 8.692 | 862,882 | -0.08(-0.88%) |
Jun 21, 2016 | 8.826 | 8.951 | 8.682 | 8.769 | 708,852 | -0.05(-0.54%) |
Jun 20, 2016 | 8.711 | 8.942 | 8.711 | 8.817 | 961,436 | +0.29(+3.37%) |
Jun 17, 2016 | 8.366 | 8.922 | 8.289 | 8.529 | 8,852,135 | +0.20(+2.42%) |
Jun 16, 2016 | 8.347 | 8.471 | 8.049 | 8.327 | 1,222,195 | -0.12(-1.48%) |
Jun 15, 2016 | 8.030 | 8.601 | 8.011 | 8.452 | 2,276,030 | +0.44(+5.51%) |
Jun 14, 2016 | 7.790 | 8.020 | 7.675 | 8.011 | 1,447,359 | +0.23(+2.96%) |
Jun 13, 2016 | 7.915 | 8.020 | 7.685 | 7.781 | 2,279,303 | +0.15(+2.01%) |
Jun 10, 2016 | 7.829 | 7.829 | 7.598 | 7.627 | 1,341,891 | -0.35(-4.33%) |
Jun 09, 2016 | 8.231 | 8.231 | 7.857 | 7.972 | 2,402,111 | -0.31(-3.71%) |
Jun 08, 2016 | 8.183 | 8.414 | 7.924 | 8.279 | 1,492,847 | +0.19(+2.37%) |
Jun 07, 2016 | 8.567 | 8.567 | 8.078 | 8.088 | 1,446,515 | -0.48(-5.60%) |
Jun 06, 2016 | 9.028 | 9.114 | 8.529 | 8.567 | 1,436,503 | -0.44(-4.90%) |
Jun 03, 2016 | 8.682 | 9.037 | 8.433 | 9.009 | 539,663 | +0.35(+4.10%) |
Jun 02, 2016 | 8.423 | 8.663 | 8.323 | 8.654 | 670,403 | +0.17(+2.04%) |