Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.839 | 8.945 | 8.756 | 8.839 | 298,779 | -0.05(-0.59%) |
Aug 30, 2016 | 8.786 | 8.945 | 8.767 | 8.892 | 122,170 | +0.03(+0.34%) |
Aug 29, 2016 | 8.642 | 8.869 | 8.642 | 8.862 | 67,904 | +0.19(+2.18%) |
Aug 26, 2016 | 8.892 | 8.892 | 8.559 | 8.673 | 131,681 | -0.15(-1.67%) |
Aug 25, 2016 | 8.738 | 8.917 | 8.730 | 8.820 | 249,649 | +0.05(+0.60%) |
Aug 24, 2016 | 8.820 | 8.820 | 8.663 | 8.768 | 61,637 | -0.01(-0.09%) |
Aug 23, 2016 | 8.835 | 8.887 | 8.730 | 8.775 | 134,601 | +0.00(+0.00%) |
Aug 22, 2016 | 8.618 | 8.805 | 8.618 | 8.775 | 94,054 | +0.10(+1.21%) |
Aug 19, 2016 | 8.820 | 8.902 | 8.596 | 8.671 | 127,052 | -0.17(-1.94%) |
Aug 18, 2016 | 8.760 | 8.842 | 8.723 | 8.842 | 83,336 | +0.08(+0.94%) |
Aug 17, 2016 | 8.693 | 8.790 | 8.636 | 8.760 | 55,363 | +0.02(+0.26%) |
Aug 16, 2016 | 8.857 | 8.925 | 8.693 | 8.738 | 89,938 | -0.19(-2.17%) |
Aug 15, 2016 | 8.939 | 9.014 | 8.917 | 8.932 | 74,273 | -0.05(-0.58%) |
Aug 12, 2016 | 8.992 | 9.081 | 8.954 | 8.984 | 67,106 | -0.04(-0.41%) |
Aug 11, 2016 | 9.171 | 9.201 | 8.977 | 9.022 | 115,132 | -0.11(-1.23%) |
Aug 10, 2016 | 9.231 | 9.251 | 9.037 | 9.134 | 77,378 | -0.05(-0.57%) |
Aug 09, 2016 | 9.268 | 9.395 | 8.962 | 9.186 | 143,667 | +0.12(+1.32%) |
Aug 08, 2016 | 9.111 | 9.149 | 9.037 | 9.066 | 57,717 | -0.08(-0.90%) |
Aug 05, 2016 | 9.014 | 9.156 | 8.977 | 9.149 | 130,374 | +0.18(+2.00%) |
Aug 04, 2016 | 8.977 | 9.059 | 8.887 | 8.969 | 90,211 | -0.04(-0.41%) |
Aug 03, 2016 | 8.962 | 9.044 | 8.880 | 9.007 | 120,697 | +0.02(+0.25%) |
Aug 02, 2016 | 9.052 | 9.066 | 8.977 | 8.984 | 75,201 | -0.04(-0.41%) |
Aug 01, 2016 | 9.059 | 9.126 | 8.917 | 9.022 | 73,289 | -0.02(-0.25%) |
Jul 29, 2016 | 9.037 | 9.137 | 9.007 | 9.044 | 83,946 | -0.04(-0.41%) |
Jul 28, 2016 | 8.999 | 9.111 | 8.999 | 9.081 | 76,489 | +0.06(+0.66%) |
Jul 27, 2016 | 8.999 | 9.074 | 8.939 | 9.022 | 60,367 | -0.01(-0.17%) |
Jul 26, 2016 | 8.999 | 9.141 | 8.969 | 9.037 | 98,031 | +0.04(+0.50%) |
Jul 25, 2016 | 8.962 | 9.059 | 8.954 | 8.992 | 77,532 | +0.01(+0.08%) |
Jul 22, 2016 | 8.984 | 9.052 | 8.932 | 8.984 | 93,916 | -0.03(-0.33%) |
Jul 21, 2016 | 9.119 | 9.126 | 8.992 | 9.014 | 128,533 | -0.07(-0.74%) |
Jul 20, 2016 | 9.052 | 9.134 | 9.000 | 9.081 | 121,881 | +0.07(+0.83%) |
Jul 19, 2016 | 8.872 | 9.014 | 8.872 | 9.007 | 169,268 | +0.07(+0.75%) |
Jul 18, 2016 | 8.820 | 8.992 | 8.820 | 8.939 | 135,712 | +0.05(+0.59%) |
Jul 15, 2016 | 8.857 | 8.902 | 8.738 | 8.887 | 228,330 | +0.08(+0.93%) |
Jul 14, 2016 | 8.827 | 8.887 | 8.768 | 8.805 | 144,925 | -0.04(-0.42%) |
Jul 13, 2016 | 8.925 | 8.947 | 8.820 | 8.842 | 191,733 | -0.05(-0.59%) |
Jul 12, 2016 | 8.865 | 8.977 | 8.811 | 8.895 | 203,165 | +0.09(+1.02%) |
Jul 11, 2016 | 8.805 | 8.850 | 8.753 | 8.805 | 155,020 | -0.01(-0.08%) |
Jul 08, 2016 | 8.798 | 8.850 | 8.745 | 8.813 | 204,813 | +0.09(+1.03%) |
Jul 07, 2016 | 8.850 | 8.850 | 8.633 | 8.723 | 86,849 | -0.08(-0.93%) |
Jul 06, 2016 | 8.730 | 8.850 | 8.730 | 8.805 | 164,663 | -0.01(-0.08%) |
Jul 05, 2016 | 8.895 | 8.954 | 8.783 | 8.813 | 141,588 | -0.15(-1.67%) |
Jul 01, 2016 | 9.066 | 8.962 | 8.962 | 8.962 | 98,416 | -0.16(-1.80%) |
Jun 30, 2016 | 8.932 | 9.223 | 8.835 | 9.126 | 260,880 | +0.25(+2.78%) |
Jun 29, 2016 | 8.768 | 8.910 | 8.686 | 8.880 | 150,292 | +0.20(+2.32%) |
Jun 28, 2016 | 8.603 | 8.775 | 8.603 | 8.678 | 149,010 | +0.09(+1.04%) |
Jun 27, 2016 | 8.768 | 8.768 | 8.476 | 8.588 | 134,032 | -0.28(-3.12%) |
Jun 24, 2016 | 8.700 | 9.004 | 8.693 | 8.865 | 360,696 | -0.27(-2.94%) |
Jun 23, 2016 | 9.104 | 9.178 | 9.066 | 9.134 | 173,845 | +0.09(+0.99%) |
Jun 22, 2016 | 9.059 | 9.134 | 8.977 | 9.044 | 103,108 | -0.01(-0.08%) |
Jun 21, 2016 | 8.693 | 9.059 | 8.693 | 9.052 | 282,346 | +0.34(+3.95%) |
Jun 20, 2016 | 8.962 | 9.059 | 8.606 | 8.708 | 352,250 | -0.19(-2.10%) |
Jun 17, 2016 | 8.596 | 8.902 | 8.514 | 8.895 | 440,932 | +0.31(+3.66%) |
Jun 16, 2016 | 8.491 | 8.588 | 8.409 | 8.581 | 83,466 | +0.08(+0.97%) |
Jun 15, 2016 | 8.499 | 8.678 | 8.469 | 8.499 | 139,596 | +0.00(+0.00%) |
Jun 14, 2016 | 8.506 | 8.551 | 8.447 | 8.499 | 73,307 | +0.00(+0.00%) |
Jun 13, 2016 | 8.432 | 8.588 | 8.370 | 8.499 | 190,550 | +0.07(+0.89%) |
Jun 10, 2016 | 8.409 | 8.462 | 8.350 | 8.424 | 102,471 | -0.01(-0.09%) |
Jun 09, 2016 | 8.409 | 8.476 | 8.402 | 8.432 | 100,089 | -0.06(-0.70%) |
Jun 08, 2016 | 8.432 | 8.547 | 8.417 | 8.491 | 90,918 | +0.04(+0.44%) |
Jun 07, 2016 | 8.379 | 8.454 | 8.379 | 8.454 | 93,035 | +0.14(+1.71%) |
Jun 06, 2016 | 8.230 | 8.387 | 8.230 | 8.312 | 121,507 | +0.07(+0.82%) |
Jun 03, 2016 | 8.215 | 8.320 | 8.176 | 8.245 | 187,499 | +0.04(+0.45%) |
Jun 02, 2016 | 8.051 | 8.215 | 7.954 | 8.208 | 135,509 | +0.17(+2.14%) |