Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.458 | 8.458 | 8.254 | 8.300 | 26,304 | -0.14(-1.65%) |
Aug 30, 2016 | 8.263 | 8.522 | 8.207 | 8.439 | 37,326 | +0.21(+2.59%) |
Aug 29, 2016 | 8.226 | 8.254 | 8.115 | 8.226 | 10,244 | +0.08(+1.00%) |
Aug 26, 2016 | 8.393 | 8.393 | 8.144 | 8.144 | 1,817 | -0.09(-1.10%) |
Aug 25, 2016 | 8.309 | 8.309 | 8.235 | 8.235 | 637 | -0.02(-0.26%) |
Aug 24, 2016 | 8.263 | 8.319 | 8.217 | 8.256 | 1,856 | -0.11(-1.30%) |
Aug 23, 2016 | 8.374 | 8.374 | 8.351 | 8.365 | 2,752 | -0.01(-0.11%) |
Aug 22, 2016 | 8.180 | 8.374 | 8.180 | 8.374 | 9,670 | +0.27(+3.33%) |
Aug 19, 2016 | 8.106 | 8.140 | 8.105 | 8.105 | 1,748 | -0.00(-0.01%) |
Aug 18, 2016 | 8.106 | 8.106 | 8.106 | 8.106 | 2,175 | -0.00(-0.00%) |
Aug 17, 2016 | 8.207 | 8.207 | 8.106 | 8.106 | 368 | -0.10(-1.19%) |
Aug 16, 2016 | 8.161 | 8.272 | 8.161 | 8.203 | 7,954 | -0.04(-0.46%) |
Aug 15, 2016 | 8.133 | 8.254 | 8.124 | 8.241 | 27,041 | +0.08(+0.97%) |
Aug 12, 2016 | 8.209 | 8.209 | 8.140 | 8.161 | 3,984 | -0.06(-0.78%) |
Aug 11, 2016 | 8.226 | 8.226 | 8.192 | 8.225 | 2,291 | +0.10(+1.24%) |
Aug 10, 2016 | 8.170 | 8.170 | 8.124 | 8.124 | 10,214 | +0.06(+0.79%) |
Aug 09, 2016 | 8.060 | 8.060 | 8.060 | 8.060 | 229 | -0.02(-0.22%) |
Aug 08, 2016 | 7.911 | 8.078 | 7.911 | 8.078 | 4,786 | +0.14(+1.80%) |
Aug 05, 2016 | 7.838 | 7.935 | 7.774 | 7.935 | 8,161 | +0.12(+1.55%) |
Aug 04, 2016 | 7.744 | 7.814 | 7.744 | 7.814 | 2,161 | -0.06(-0.77%) |
Aug 03, 2016 | 7.892 | 7.892 | 7.874 | 7.874 | 654 | +0.00(+0.01%) |
Aug 02, 2016 | 7.873 | 7.873 | 7.873 | 7.873 | 487 | +0.07(+0.93%) |
Aug 01, 2016 | 7.902 | 7.902 | 7.801 | 7.801 | 5,274 | -0.11(-1.41%) |
Jul 29, 2016 | 7.892 | 7.915 | 7.874 | 7.912 | 17,821 | -0.05(-0.68%) |
Jul 28, 2016 | 8.050 | 8.050 | 7.911 | 7.967 | 4,872 | -0.13(-1.60%) |
Jul 27, 2016 | 8.133 | 8.152 | 8.068 | 8.096 | 7,623 | +0.05(+0.56%) |
Jul 26, 2016 | 8.051 | 8.051 | 8.051 | 8.051 | 600 | +0.16(+2.01%) |
Jul 25, 2016 | 7.892 | 7.892 | 7.892 | 7.892 | 558 | -0.14(-1.78%) |
Jul 22, 2016 | 8.078 | 8.078 | 7.930 | 8.036 | 2,896 | +0.11(+1.34%) |
Jul 21, 2016 | 8.059 | 8.059 | 7.930 | 7.930 | 7,648 | -0.16(-1.95%) |
Jul 20, 2016 | 7.993 | 8.087 | 7.980 | 8.087 | 14,546 | +0.19(+2.46%) |
Jul 19, 2016 | 8.013 | 8.068 | 7.892 | 7.892 | 8,686 | -0.26(-3.18%) |
Jul 18, 2016 | 8.013 | 8.152 | 8.013 | 8.152 | 3,672 | +0.09(+1.13%) |
Jul 15, 2016 | 8.096 | 8.096 | 8.022 | 8.061 | 3,656 | +0.03(+0.37%) |
Jul 14, 2016 | 7.985 | 8.041 | 7.985 | 8.031 | 7,780 | +0.07(+0.93%) |
Jul 13, 2016 | 7.874 | 7.994 | 7.865 | 7.957 | 6,403 | +0.09(+1.18%) |
Jul 12, 2016 | 7.716 | 7.874 | 7.716 | 7.865 | 10,178 | +0.15(+1.92%) |
Jul 11, 2016 | 7.745 | 7.745 | 7.716 | 7.716 | 430 | +0.01(+0.13%) |
Jul 08, 2016 | 7.631 | 7.706 | 7.536 | 7.706 | 1,349 | +0.20(+2.70%) |
Jul 07, 2016 | 7.503 | 7.540 | 7.503 | 7.503 | 2,017 | -0.04(-0.49%) |
Jul 06, 2016 | 7.485 | 7.540 | 7.457 | 7.540 | 2,524 | -0.00(-0.03%) |
Jul 05, 2016 | 7.531 | 7.689 | 7.531 | 7.543 | 1,098 | -0.21(-2.66%) |
Jul 01, 2016 | 7.624 | 7.749 | 7.749 | 7.749 | 1,079 | +0.16(+2.14%) |
Jun 30, 2016 | 7.587 | 7.587 | 7.587 | 7.587 | 311 | +0.10(+1.30%) |
Jun 29, 2016 | 7.568 | 7.596 | 7.489 | 7.489 | 3,542 | +0.00(+0.06%) |
Jun 28, 2016 | 7.531 | 7.531 | 7.485 | 7.485 | 819 | +0.04(+0.49%) |
Jun 27, 2016 | 7.624 | 7.624 | 7.402 | 7.449 | 2,387 | -0.24(-3.13%) |
Jun 24, 2016 | 7.809 | 7.809 | 7.689 | 7.689 | 3,542 | -0.42(-5.14%) |
Jun 23, 2016 | 7.957 | 8.106 | 7.957 | 8.106 | 947 | +0.20(+2.52%) |
Jun 21, 2016 | 8.059 | 8.059 | 7.911 | 7.906 | 11 | +0.03(+0.41%) |
Jun 20, 2016 | 7.931 | 8.059 | 7.874 | 7.874 | 10,303 | +0.09(+1.19%) |
Jun 17, 2016 | 7.781 | 7.781 | 7.781 | 7.781 | 2,160 | +0.13(+1.70%) |
Jun 16, 2016 | 7.670 | 7.716 | 7.628 | 7.652 | 10,952 | -0.08(-1.08%) |
Jun 15, 2016 | 7.735 | 7.735 | 7.735 | 7.735 | 1,097 | -0.00(-0.06%) |
Jun 14, 2016 | 7.902 | 7.902 | 7.739 | 7.739 | 1,386 | -0.21(-2.67%) |
Jun 13, 2016 | 7.967 | 8.104 | 7.952 | 7.952 | 1,641 | -0.12(-1.45%) |
Jun 09, 2016 | 8.124 | 8.170 | 8.068 | 8.069 | 36 | -0.31(-3.72%) |
Jun 08, 2016 | 8.381 | 8.381 | 8.381 | 8.381 | 113 | +0.03(+0.30%) |
Jun 07, 2016 | 8.420 | 8.439 | 8.323 | 8.356 | 2,697 | +0.14(+1.77%) |
Jun 06, 2016 | 8.031 | 8.226 | 8.031 | 8.211 | 5,509 | +0.26(+3.23%) |
Jun 03, 2016 | 7.800 | 7.954 | 7.800 | 7.954 | 4,842 | +0.01(+0.19%) |
Jun 02, 2016 | 7.939 | 7.939 | 7.939 | 7.939 | 201 | +0.04(+0.47%) |