Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.679 | 8.754 | 8.679 | 8.727 | 36,733 | +0.03(+0.31%) |
Aug 30, 2016 | 8.706 | 8.713 | 8.666 | 8.700 | 34,898 | +0.02(+0.24%) |
Aug 29, 2016 | 8.652 | 8.706 | 8.625 | 8.679 | 46,603 | +0.06(+0.71%) |
Aug 26, 2016 | 8.666 | 8.679 | 8.611 | 8.618 | 37,840 | -0.03(-0.39%) |
Aug 25, 2016 | 8.706 | 8.713 | 8.638 | 8.652 | 36,943 | -0.06(-0.70%) |
Aug 24, 2016 | 8.754 | 8.763 | 8.706 | 8.713 | 50,709 | -0.07(-0.77%) |
Aug 23, 2016 | 8.815 | 8.836 | 8.761 | 8.781 | 42,973 | -0.03(-0.36%) |
Aug 22, 2016 | 8.856 | 8.856 | 8.787 | 8.813 | 21,555 | -0.04(-0.49%) |
Aug 19, 2016 | 8.843 | 8.856 | 8.802 | 8.856 | 28,477 | +0.03(+0.31%) |
Aug 18, 2016 | 8.849 | 8.849 | 8.802 | 8.829 | 30,043 | -0.01(-0.16%) |
Aug 17, 2016 | 8.849 | 8.883 | 8.781 | 8.843 | 27,456 | +0.01(+0.15%) |
Aug 16, 2016 | 8.843 | 8.870 | 8.774 | 8.829 | 39,392 | +0.03(+0.31%) |
Aug 15, 2016 | 8.856 | 8.883 | 8.795 | 8.802 | 63,873 | -0.06(-0.69%) |
Aug 12, 2016 | 8.924 | 8.924 | 8.858 | 8.863 | 22,310 | -0.02(-0.23%) |
Aug 11, 2016 | 8.924 | 8.924 | 8.871 | 8.883 | 73,350 | +0.04(+0.46%) |
Aug 10, 2016 | 8.843 | 8.911 | 8.809 | 8.843 | 29,671 | +0.03(+0.31%) |
Aug 09, 2016 | 8.877 | 8.877 | 8.795 | 8.815 | 39,565 | +0.00(+0.00%) |
Aug 08, 2016 | 8.809 | 8.863 | 8.795 | 8.815 | 66,998 | +0.02(+0.23%) |
Aug 05, 2016 | 8.754 | 8.795 | 8.748 | 8.795 | 48,501 | +0.02(+0.23%) |
Aug 04, 2016 | 8.775 | 8.775 | 8.748 | 8.775 | 36,416 | +0.03(+0.31%) |
Aug 03, 2016 | 8.700 | 8.775 | 8.700 | 8.748 | 36,686 | +0.03(+0.31%) |
Aug 02, 2016 | 8.720 | 8.720 | 8.639 | 8.720 | 32,688 | -0.02(-0.23%) |
Aug 01, 2016 | 8.659 | 8.754 | 8.626 | 8.741 | 81,981 | +0.08(+0.94%) |
Jul 29, 2016 | 8.571 | 8.693 | 8.571 | 8.659 | 57,097 | +0.09(+1.11%) |
Jul 28, 2016 | 8.592 | 8.626 | 8.551 | 8.565 | 23,948 | +0.01(+0.16%) |
Jul 27, 2016 | 8.585 | 8.592 | 8.551 | 8.551 | 25,096 | +0.01(+0.16%) |
Jul 26, 2016 | 8.578 | 8.592 | 8.538 | 8.538 | 39,850 | -0.02(-0.21%) |
Jul 25, 2016 | 8.504 | 8.571 | 8.497 | 8.555 | 59,948 | -0.02(-0.19%) |
Jul 22, 2016 | 8.456 | 8.571 | 8.456 | 8.571 | 42,816 | +0.08(+0.96%) |
Jul 21, 2016 | 8.402 | 8.517 | 8.402 | 8.490 | 95,302 | +0.07(+0.89%) |
Jul 20, 2016 | 8.416 | 8.429 | 8.375 | 8.416 | 47,808 | +0.03(+0.32%) |
Jul 19, 2016 | 8.436 | 8.456 | 8.388 | 8.388 | 102,693 | +0.01(+0.08%) |
Jul 18, 2016 | 8.280 | 8.395 | 8.280 | 8.382 | 69,554 | +0.11(+1.31%) |
Jul 15, 2016 | 8.226 | 8.375 | 8.158 | 8.273 | 166,211 | +0.10(+1.24%) |
Jul 14, 2016 | 8.334 | 8.334 | 8.158 | 8.172 | 141,901 | -0.11(-1.31%) |
Jul 13, 2016 | 8.402 | 8.402 | 8.273 | 8.280 | 61,608 | -0.12(-1.37%) |
Jul 12, 2016 | 8.483 | 8.483 | 8.382 | 8.395 | 67,324 | -0.11(-1.27%) |
Jul 11, 2016 | 8.565 | 8.565 | 8.456 | 8.504 | 74,519 | +0.01(+0.16%) |
Jul 08, 2016 | 8.544 | 8.551 | 8.490 | 8.490 | 76,801 | -0.03(-0.32%) |
Jul 07, 2016 | 8.538 | 8.544 | 8.490 | 8.517 | 37,737 | +0.03(+0.32%) |
Jul 06, 2016 | 8.429 | 8.551 | 8.429 | 8.490 | 77,968 | +0.04(+0.48%) |
Jul 05, 2016 | 8.416 | 8.450 | 8.375 | 8.450 | 64,365 | +0.05(+0.56%) |
Jul 01, 2016 | 8.322 | 8.402 | 8.402 | 8.402 | 88,232 | +0.11(+1.30%) |
Jun 30, 2016 | 8.241 | 8.369 | 8.241 | 8.295 | 37,179 | +0.03(+0.41%) |
Jun 29, 2016 | 8.207 | 8.274 | 8.193 | 8.261 | 41,958 | +0.03(+0.41%) |
Jun 28, 2016 | 8.214 | 8.247 | 8.187 | 8.227 | 42,362 | +0.04(+0.49%) |
Jun 27, 2016 | 8.133 | 8.207 | 8.133 | 8.187 | 63,420 | +0.02(+0.25%) |
Jun 24, 2016 | 8.119 | 8.200 | 8.119 | 8.166 | 28,276 | +0.03(+0.41%) |
Jun 23, 2016 | 8.193 | 8.193 | 8.119 | 8.133 | 51,066 | -0.06(-0.74%) |
Jun 22, 2016 | 8.146 | 8.200 | 8.142 | 8.193 | 52,574 | +0.05(+0.66%) |
Jun 21, 2016 | 8.133 | 8.146 | 8.092 | 8.139 | 34,652 | +0.03(+0.33%) |
Jun 20, 2016 | 8.072 | 8.133 | 8.072 | 8.112 | 25,357 | +0.01(+0.17%) |
Jun 17, 2016 | 8.146 | 8.146 | 8.079 | 8.099 | 28,759 | -0.02(-0.25%) |
Jun 16, 2016 | 8.133 | 8.133 | 8.109 | 8.119 | 11,496 | +0.01(+0.08%) |
Jun 15, 2016 | 8.038 | 8.126 | 8.005 | 8.112 | 98,982 | +0.09(+1.09%) |
Jun 14, 2016 | 8.079 | 8.079 | 7.957 | 8.025 | 118,482 | -0.01(-0.17%) |
Jun 13, 2016 | 8.045 | 8.133 | 8.018 | 8.038 | 45,934 | +0.04(+0.51%) |
Jun 10, 2016 | 8.166 | 8.193 | 7.978 | 7.998 | 199,053 | -0.11(-1.33%) |
Jun 09, 2016 | 8.133 | 8.133 | 8.099 | 8.106 | 48,437 | -0.01(-0.17%) |
Jun 08, 2016 | 8.052 | 8.119 | 8.052 | 8.119 | 65,948 | +0.07(+0.83%) |
Jun 07, 2016 | 8.045 | 8.086 | 8.045 | 8.052 | 55,933 | +0.01(+0.17%) |
Jun 06, 2016 | 8.019 | 8.072 | 8.019 | 8.039 | 62,985 | -0.01(-0.08%) |
Jun 03, 2016 | 8.072 | 8.072 | 8.012 | 8.045 | 50,337 | +0.03(+0.42%) |
Jun 02, 2016 | 8.012 | 8.066 | 7.978 | 8.012 | 83,638 | +0.03(+0.42%) |