Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.880 | 8.000 | 7.640 | 7.720 | 10,921 | -0.16(-2.03%) |
Aug 30, 2016 | 7.760 | 7.920 | 7.640 | 7.880 | 15,767 | +0.16(+2.07%) |
Aug 29, 2016 | 8.040 | 8.120 | 7.560 | 7.720 | 31,499 | -0.40(-4.93%) |
Aug 26, 2016 | 8.080 | 8.200 | 8.080 | 8.120 | 2,396 | +0.00(+0.00%) |
Aug 25, 2016 | 8.160 | 8.280 | 8.080 | 8.120 | 11,595 | -0.08(-0.98%) |
Aug 24, 2016 | 8.160 | 8.280 | 8.120 | 8.200 | 13,500 | -0.04(-0.49%) |
Aug 23, 2016 | 8.200 | 8.280 | 8.160 | 8.240 | 5,798 | +0.04(+0.49%) |
Aug 22, 2016 | 8.280 | 8.360 | 8.200 | 8.200 | 16,494 | -0.20(-2.38%) |
Aug 19, 2016 | 8.320 | 8.440 | 8.320 | 8.400 | 14,795 | +0.00(+0.00%) |
Aug 18, 2016 | 8.320 | 8.480 | 8.320 | 8.400 | 9,950 | +0.04(+0.48%) |
Aug 17, 2016 | 8.240 | 8.400 | 8.160 | 8.360 | 24,008 | +0.16(+1.95%) |
Aug 16, 2016 | 8.160 | 8.280 | 8.100 | 8.200 | 11,643 | -0.04(-0.49%) |
Aug 15, 2016 | 8.080 | 8.240 | 8.080 | 8.240 | 4,550 | +0.08(+0.98%) |
Aug 12, 2016 | 8.080 | 8.256 | 8.080 | 8.160 | 10,858 | -0.08(-0.97%) |
Aug 11, 2016 | 8.160 | 8.280 | 8.080 | 8.240 | 9,804 | +0.16(+1.98%) |
Aug 10, 2016 | 8.080 | 8.240 | 8.000 | 8.080 | 13,106 | -0.08(-0.98%) |
Aug 09, 2016 | 8.160 | 8.280 | 8.080 | 8.160 | 11,128 | -0.12(-1.45%) |
Aug 08, 2016 | 8.240 | 8.360 | 8.160 | 8.280 | 7,724 | -0.04(-0.48%) |
Aug 05, 2016 | 8.160 | 8.440 | 8.120 | 8.320 | 9,704 | +0.08(+0.97%) |
Aug 04, 2016 | 8.240 | 8.360 | 8.120 | 8.240 | 9,433 | -0.12(-1.43%) |
Aug 03, 2016 | 8.240 | 8.360 | 8.200 | 8.360 | 5,621 | -0.00(-0.00%) |
Aug 02, 2016 | 8.440 | 8.520 | 8.277 | 8.360 | 11,265 | -0.12(-1.42%) |
Aug 01, 2016 | 8.560 | 8.560 | 8.360 | 8.480 | 14,922 | +0.00(+0.00%) |
Jul 29, 2016 | 8.480 | 8.600 | 8.400 | 8.480 | 9,024 | +0.08(+0.95%) |
Jul 28, 2016 | 8.520 | 8.640 | 8.360 | 8.400 | 23,369 | -0.28(-3.23%) |
Jul 27, 2016 | 8.640 | 9.080 | 8.400 | 8.680 | 68,028 | +0.16(+1.88%) |
Jul 26, 2016 | 8.440 | 8.760 | 8.400 | 8.520 | 12,253 | -0.16(-1.84%) |
Jul 25, 2016 | 8.760 | 8.840 | 8.600 | 8.680 | 4,389 | -0.08(-0.91%) |
Jul 22, 2016 | 8.680 | 8.880 | 8.560 | 8.760 | 9,116 | +0.00(+0.00%) |
Jul 21, 2016 | 8.760 | 8.960 | 8.720 | 8.760 | 13,718 | -0.04(-0.45%) |
Jul 20, 2016 | 8.800 | 9.000 | 8.680 | 8.800 | 35,769 | +0.08(+0.92%) |
Jul 19, 2016 | 8.880 | 8.920 | 8.613 | 8.720 | 5,192 | -0.12(-1.36%) |
Jul 18, 2016 | 8.840 | 8.880 | 8.768 | 8.840 | 4,888 | +0.00(+0.00%) |
Jul 15, 2016 | 8.880 | 8.880 | 8.800 | 8.840 | 3,639 | +0.04(+0.46%) |
Jul 14, 2016 | 8.920 | 8.920 | 8.612 | 8.800 | 15,548 | +0.04(+0.45%) |
Jul 13, 2016 | 8.800 | 8.920 | 8.520 | 8.760 | 14,196 | -0.04(-0.45%) |
Jul 12, 2016 | 8.840 | 8.920 | 8.800 | 8.800 | 6,248 | -0.08(-0.90%) |
Jul 11, 2016 | 8.720 | 8.920 | 8.720 | 8.880 | 14,308 | +0.08(+0.91%) |
Jul 08, 2016 | 8.840 | 8.920 | 8.600 | 8.800 | 16,848 | -0.12(-1.35%) |
Jul 07, 2016 | 8.880 | 9.000 | 8.640 | 8.920 | 19,752 | +0.04(+0.45%) |
Jul 05, 2016 | 8.880 | 9.080 | 8.400 | 8.880 | 35,965 | +0.04(+0.45%) |
Jul 01, 2016 | 8.240 | 8.840 | 8.840 | 8.840 | 52,525 | +0.48(+5.74%) |
Jun 30, 2016 | 8.600 | 8.600 | 7.960 | 8.360 | 16,101 | +0.12(+1.46%) |
Jun 29, 2016 | 8.120 | 8.400 | 8.000 | 8.240 | 42,242 | +0.12(+1.48%) |
Jun 28, 2016 | 8.040 | 8.280 | 8.000 | 8.120 | 12,614 | +0.00(+0.00%) |
Jun 27, 2016 | 8.200 | 8.440 | 8.000 | 8.120 | 16,850 | -0.28(-3.33%) |
Jun 24, 2016 | 8.240 | 8.480 | 8.160 | 8.400 | 19,242 | -0.08(-0.94%) |
Jun 23, 2016 | 8.600 | 8.600 | 8.240 | 8.480 | 18,194 | +0.00(+0.00%) |
Jun 22, 2016 | 8.600 | 8.720 | 8.240 | 8.480 | 19,960 | +0.04(+0.47%) |
Jun 21, 2016 | 8.480 | 8.720 | 8.400 | 8.440 | 9,773 | +0.08(+0.96%) |
Jun 20, 2016 | 8.340 | 8.480 | 8.336 | 8.360 | 12,792 | -0.04(-0.48%) |
Jun 17, 2016 | 8.440 | 8.600 | 8.240 | 8.400 | 12,085 | -0.08(-0.94%) |
Jun 16, 2016 | 8.360 | 8.520 | 8.040 | 8.480 | 16,399 | +0.04(+0.47%) |
Jun 15, 2016 | 8.560 | 8.560 | 8.320 | 8.440 | 9,755 | +0.00(+0.00%) |
Jun 14, 2016 | 8.640 | 8.760 | 8.400 | 8.440 | 19,523 | -0.24(-2.76%) |
Jun 13, 2016 | 8.720 | 8.960 | 8.640 | 8.680 | 17,865 | -0.12(-1.36%) |
Jun 10, 2016 | 8.720 | 9.480 | 8.680 | 8.800 | 18,709 | +0.08(+0.92%) |
Jun 09, 2016 | 8.960 | 9.020 | 8.720 | 8.720 | 16,935 | -0.24(-2.68%) |
Jun 08, 2016 | 8.960 | 9.000 | 8.640 | 8.960 | 7,474 | +0.08(+0.90%) |
Jun 07, 2016 | 8.880 | 9.040 | 8.800 | 8.880 | 12,677 | +0.08(+0.91%) |
Jun 06, 2016 | 8.760 | 9.000 | 8.720 | 8.800 | 20,970 | -0.04(-0.45%) |
Jun 03, 2016 | 9.040 | 9.160 | 8.800 | 8.840 | 17,580 | -0.28(-3.07%) |
Jun 02, 2016 | 9.360 | 9.360 | 8.960 | 9.120 | 21,875 | -0.32(-3.39%) |