Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.565 | 8.565 | 8.344 | 8.410 | 242,997 | -0.15(-1.74%) |
Aug 30, 2016 | 8.541 | 8.636 | 8.291 | 8.559 | 246,304 | +0.08(+0.91%) |
Aug 29, 2016 | 8.195 | 8.511 | 8.118 | 8.481 | 418,253 | +0.23(+2.74%) |
Aug 26, 2016 | 8.171 | 8.404 | 8.066 | 8.255 | 98,101 | +0.04(+0.51%) |
Aug 25, 2016 | 8.255 | 8.314 | 8.094 | 8.213 | 131,267 | -0.01(-0.14%) |
Aug 24, 2016 | 8.195 | 8.344 | 8.155 | 8.225 | 115,794 | -0.08(-0.93%) |
Aug 23, 2016 | 8.279 | 8.538 | 8.219 | 8.302 | 240,766 | -0.01(-0.07%) |
Aug 22, 2016 | 8.451 | 8.684 | 8.112 | 8.308 | 486,057 | -0.22(-2.59%) |
Aug 19, 2016 | 7.981 | 8.896 | 7.897 | 8.529 | 509,201 | +0.51(+6.39%) |
Aug 18, 2016 | 7.754 | 8.091 | 7.754 | 8.016 | 478,239 | +0.34(+4.43%) |
Aug 17, 2016 | 7.605 | 7.867 | 7.599 | 7.677 | 544,667 | +0.10(+1.26%) |
Aug 16, 2016 | 7.706 | 7.805 | 7.569 | 7.581 | 320,435 | -0.13(-1.62%) |
Aug 15, 2016 | 7.760 | 7.879 | 7.599 | 7.706 | 600,486 | -0.05(-0.69%) |
Aug 12, 2016 | 7.760 | 8.106 | 7.704 | 7.760 | 648,616 | +0.05(+0.68%) |
Aug 11, 2016 | 7.545 | 7.818 | 7.492 | 7.708 | 356,074 | +0.22(+2.95%) |
Aug 10, 2016 | 7.620 | 7.632 | 7.382 | 7.487 | 351,813 | -0.08(-1.00%) |
Aug 09, 2016 | 7.783 | 7.882 | 7.504 | 7.562 | 296,868 | -0.13(-1.74%) |
Aug 08, 2016 | 7.737 | 8.086 | 7.696 | 7.696 | 254,515 | +0.10(+1.38%) |
Aug 05, 2016 | 7.492 | 7.737 | 7.434 | 7.591 | 343,649 | +0.14(+1.87%) |
Aug 04, 2016 | 7.551 | 7.695 | 7.452 | 7.452 | 284,576 | -0.13(-1.69%) |
Aug 03, 2016 | 7.318 | 7.632 | 7.050 | 7.580 | 781,943 | +0.22(+2.92%) |
Aug 02, 2016 | 7.318 | 7.446 | 7.149 | 7.364 | 1,098,323 | +0.16(+2.18%) |
Aug 01, 2016 | 7.359 | 7.452 | 7.196 | 7.207 | 330,814 | -0.20(-2.67%) |
Jul 29, 2016 | 7.190 | 7.440 | 7.155 | 7.405 | 248,373 | +0.13(+1.84%) |
Jul 28, 2016 | 7.213 | 7.271 | 7.004 | 7.271 | 253,375 | +0.03(+0.48%) |
Jul 27, 2016 | 7.440 | 7.580 | 6.951 | 7.236 | 478,677 | -0.20(-2.66%) |
Jul 26, 2016 | 7.737 | 7.929 | 7.330 | 7.434 | 792,655 | -0.29(-3.76%) |
Jul 25, 2016 | 7.940 | 8.033 | 7.667 | 7.725 | 139,366 | -0.30(-3.77%) |
Jul 22, 2016 | 8.249 | 8.324 | 7.943 | 8.028 | 434,825 | -0.29(-3.50%) |
Jul 21, 2016 | 8.278 | 8.429 | 8.208 | 8.318 | 273,810 | -0.01(-0.07%) |
Jul 20, 2016 | 8.493 | 8.512 | 8.214 | 8.324 | 598,152 | -0.18(-2.12%) |
Jul 19, 2016 | 8.505 | 8.525 | 8.371 | 8.505 | 304,354 | +0.01(+0.14%) |
Jul 18, 2016 | 8.499 | 8.551 | 8.331 | 8.493 | 216,592 | -0.03(-0.34%) |
Jul 15, 2016 | 8.598 | 8.667 | 8.435 | 8.522 | 111,382 | -0.05(-0.54%) |
Jul 14, 2016 | 8.621 | 8.638 | 8.423 | 8.569 | 318,557 | -0.05(-0.54%) |
Jul 13, 2016 | 8.557 | 8.662 | 8.417 | 8.615 | 306,969 | -0.06(-0.67%) |
Jul 12, 2016 | 8.493 | 8.840 | 8.382 | 8.673 | 820,521 | +0.35(+4.19%) |
Jul 11, 2016 | 8.132 | 8.348 | 8.132 | 8.324 | 493,535 | +0.28(+3.47%) |
Jul 08, 2016 | 7.981 | 8.121 | 7.795 | 8.045 | 235,542 | +0.25(+3.21%) |
Jul 07, 2016 | 7.993 | 8.263 | 7.766 | 7.795 | 195,494 | -0.12(-1.47%) |
Jul 06, 2016 | 8.051 | 8.051 | 7.812 | 7.911 | 279,560 | -0.16(-1.95%) |
Jul 05, 2016 | 7.946 | 8.182 | 7.876 | 8.068 | 885,751 | -0.06(-0.79%) |
Jul 01, 2016 | 7.882 | 8.132 | 8.132 | 8.132 | 290,523 | +0.27(+3.48%) |
Jun 30, 2016 | 7.888 | 8.057 | 7.754 | 7.859 | 729,197 | -0.05(-0.66%) |
Jun 29, 2016 | 7.865 | 8.138 | 7.743 | 7.911 | 605,362 | +0.14(+1.80%) |
Jun 28, 2016 | 7.335 | 7.807 | 7.324 | 7.772 | 800,291 | +0.56(+7.83%) |
Jun 27, 2016 | 7.760 | 7.850 | 7.143 | 7.207 | 620,027 | -0.66(-8.36%) |
Jun 24, 2016 | 8.080 | 8.080 | 7.539 | 7.865 | 698,694 | -0.28(-3.43%) |
Jun 23, 2016 | 7.998 | 8.365 | 7.929 | 8.144 | 670,630 | +0.22(+2.71%) |
Jun 22, 2016 | 8.138 | 8.167 | 7.859 | 7.929 | 394,966 | -0.20(-2.50%) |
Jun 21, 2016 | 8.132 | 8.208 | 8.028 | 8.132 | 461,122 | -0.05(-0.57%) |
Jun 20, 2016 | 8.435 | 8.458 | 8.093 | 8.179 | 734,177 | -0.16(-1.95%) |
Jun 17, 2016 | 8.167 | 8.377 | 8.016 | 8.342 | 5,362,604 | +0.15(+1.85%) |
Jun 16, 2016 | 7.958 | 8.301 | 7.841 | 8.190 | 609,214 | +0.07(+0.86%) |
Jun 15, 2016 | 7.998 | 8.202 | 7.841 | 8.121 | 523,355 | +0.03(+0.43%) |
Jun 14, 2016 | 8.260 | 8.324 | 7.766 | 8.086 | 529,432 | -0.20(-2.46%) |
Jun 13, 2016 | 8.173 | 8.499 | 8.094 | 8.289 | 535,564 | +0.03(+0.42%) |
Jun 10, 2016 | 8.214 | 8.592 | 8.086 | 8.254 | 863,401 | -0.17(-2.00%) |
Jun 09, 2016 | 8.598 | 8.679 | 8.150 | 8.423 | 637,682 | -0.34(-3.92%) |
Jun 08, 2016 | 9.278 | 9.371 | 8.010 | 8.766 | 2,462,324 | -0.43(-4.68%) |
Jun 07, 2016 | 9.505 | 9.598 | 9.185 | 9.197 | 612,701 | -0.20(-2.17%) |
Jun 06, 2016 | 9.325 | 9.592 | 9.139 | 9.400 | 591,783 | +0.27(+3.00%) |
Jun 03, 2016 | 8.825 | 9.162 | 8.825 | 9.127 | 415,133 | +0.33(+3.70%) |
Jun 02, 2016 | 8.545 | 9.040 | 8.528 | 8.801 | 1,239,985 | +0.13(+1.48%) |