Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.960 | 8.960 | 8.730 | 8.780 | 79,334 | -0.16(-1.79%) |
Aug 30, 2016 | 8.990 | 8.990 | 8.740 | 8.940 | 59,644 | +0.07(+0.79%) |
Aug 29, 2016 | 8.940 | 8.970 | 8.760 | 8.870 | 36,485 | -0.03(-0.34%) |
Aug 26, 2016 | 8.980 | 9.020 | 8.700 | 8.900 | 125,156 | +0.00(+0.00%) |
Aug 25, 2016 | 8.720 | 9.000 | 8.501 | 8.900 | 115,621 | +0.13(+1.48%) |
Aug 24, 2016 | 8.970 | 8.990 | 8.720 | 8.770 | 75,644 | -0.20(-2.23%) |
Aug 23, 2016 | 9.290 | 9.300 | 8.860 | 8.970 | 95,976 | -0.23(-2.50%) |
Aug 22, 2016 | 9.000 | 9.250 | 8.720 | 9.200 | 243,168 | +0.12(+1.32%) |
Aug 19, 2016 | 9.000 | 9.190 | 8.920 | 9.080 | 147,120 | +0.07(+0.78%) |
Aug 18, 2016 | 9.150 | 9.250 | 8.920 | 9.010 | 96,200 | -0.15(-1.64%) |
Aug 17, 2016 | 9.230 | 9.265 | 9.070 | 9.160 | 86,679 | -0.05(-0.54%) |
Aug 16, 2016 | 9.090 | 9.350 | 9.090 | 9.210 | 99,352 | +0.07(+0.77%) |
Aug 15, 2016 | 8.890 | 9.600 | 8.890 | 9.140 | 273,943 | +0.25(+2.81%) |
Aug 12, 2016 | 8.150 | 8.900 | 8.150 | 8.890 | 132,594 | +0.63(+7.63%) |
Aug 11, 2016 | 8.370 | 8.570 | 8.240 | 8.260 | 107,417 | -0.08(-0.96%) |
Aug 10, 2016 | 8.330 | 8.500 | 8.270 | 8.340 | 87,790 | +0.03(+0.36%) |
Aug 09, 2016 | 8.290 | 8.410 | 8.127 | 8.310 | 151,121 | -0.04(-0.48%) |
Aug 08, 2016 | 8.460 | 8.460 | 8.300 | 8.350 | 77,826 | -0.13(-1.53%) |
Aug 05, 2016 | 8.300 | 8.500 | 8.140 | 8.480 | 178,563 | +0.24(+2.91%) |
Aug 04, 2016 | 7.500 | 8.599 | 7.150 | 8.240 | 453,588 | +1.61(+24.28%) |
Aug 03, 2016 | 6.890 | 6.990 | 6.550 | 6.630 | 103,227 | -0.24(-3.49%) |
Aug 02, 2016 | 6.920 | 7.003 | 6.660 | 6.870 | 54,689 | -0.05(-0.72%) |
Aug 01, 2016 | 6.900 | 7.100 | 6.780 | 6.920 | 60,671 | +0.08(+1.17%) |
Jul 29, 2016 | 6.690 | 6.950 | 6.640 | 6.840 | 47,494 | +0.08(+1.18%) |
Jul 28, 2016 | 6.590 | 6.810 | 6.510 | 6.760 | 31,718 | +0.13(+1.96%) |
Jul 27, 2016 | 6.570 | 6.785 | 6.370 | 6.630 | 55,655 | +0.06(+0.91%) |
Jul 26, 2016 | 6.460 | 6.580 | 6.340 | 6.570 | 41,521 | +0.14(+2.18%) |
Jul 25, 2016 | 6.530 | 6.640 | 6.370 | 6.430 | 57,784 | -0.08(-1.23%) |
Jul 22, 2016 | 6.490 | 6.660 | 6.410 | 6.510 | 33,367 | +0.04(+0.62%) |
Jul 21, 2016 | 6.550 | 6.770 | 6.430 | 6.470 | 19,030 | -0.08(-1.22%) |
Jul 20, 2016 | 6.470 | 6.700 | 6.220 | 6.550 | 36,727 | +0.09(+1.39%) |
Jul 19, 2016 | 6.510 | 6.630 | 6.440 | 6.460 | 48,157 | -0.08(-1.22%) |
Jul 18, 2016 | 6.480 | 6.720 | 6.260 | 6.540 | 80,071 | +0.00(+0.00%) |
Jul 15, 2016 | 6.370 | 6.550 | 6.330 | 6.540 | 77,145 | +0.23(+3.65%) |
Jul 14, 2016 | 6.270 | 6.380 | 6.230 | 6.310 | 63,510 | +0.09(+1.45%) |
Jul 13, 2016 | 6.290 | 6.400 | 6.200 | 6.220 | 60,122 | -0.02(-0.32%) |
Jul 12, 2016 | 6.350 | 6.380 | 6.190 | 6.240 | 85,291 | -0.07(-1.11%) |
Jul 11, 2016 | 6.010 | 6.370 | 5.888 | 6.310 | 137,936 | +0.32(+5.34%) |
Jul 08, 2016 | 5.810 | 5.990 | 5.760 | 5.990 | 86,491 | +0.23(+3.99%) |
Jul 07, 2016 | 5.660 | 5.820 | 5.600 | 5.760 | 91,620 | +0.15(+2.67%) |
Jul 05, 2016 | 5.770 | 5.940 | 5.530 | 5.610 | 55,588 | -0.19(-3.28%) |
Jul 01, 2016 | 5.540 | 5.800 | 5.800 | 5.800 | 173,000 | +0.29(+5.26%) |
Jun 30, 2016 | 5.280 | 5.520 | 5.280 | 5.510 | 83,382 | +0.21(+3.96%) |
Jun 29, 2016 | 5.300 | 5.315 | 5.220 | 5.300 | 83,269 | +0.04(+0.76%) |
Jun 28, 2016 | 5.230 | 5.530 | 5.170 | 5.260 | 92,641 | +0.04(+0.77%) |
Jun 27, 2016 | 5.500 | 5.710 | 5.120 | 5.220 | 133,183 | -0.32(-5.78%) |
Jun 24, 2016 | 5.490 | 5.580 | 5.290 | 5.540 | 274,544 | -0.08(-1.42%) |
Jun 23, 2016 | 5.260 | 5.620 | 5.260 | 5.620 | 130,120 | +0.36(+6.84%) |
Jun 22, 2016 | 5.410 | 5.440 | 5.250 | 5.260 | 69,073 | -0.15(-2.77%) |
Jun 21, 2016 | 5.600 | 5.600 | 5.320 | 5.410 | 64,369 | -0.19(-3.39%) |
Jun 20, 2016 | 5.500 | 5.610 | 5.460 | 5.600 | 180,028 | +0.14(+2.56%) |
Jun 17, 2016 | 5.530 | 5.550 | 5.420 | 5.460 | 202,959 | -0.11(-1.97%) |
Jun 16, 2016 | 5.610 | 5.610 | 5.450 | 5.570 | 92,705 | -0.05(-0.89%) |
Jun 15, 2016 | 5.630 | 5.820 | 5.550 | 5.620 | 143,582 | +0.03(+0.54%) |
Jun 14, 2016 | 5.940 | 5.940 | 5.520 | 5.590 | 92,560 | -0.31(-5.25%) |
Jun 13, 2016 | 5.390 | 6.060 | 5.340 | 5.900 | 233,988 | +0.54(+10.07%) |
Jun 10, 2016 | 5.530 | 5.620 | 5.260 | 5.360 | 121,265 | -0.13(-2.37%) |
Jun 09, 2016 | 5.820 | 5.830 | 5.440 | 5.490 | 139,886 | -0.35(-5.99%) |
Jun 08, 2016 | 5.990 | 6.000 | 5.800 | 5.840 | 89,897 | -0.07(-1.18%) |
Jun 07, 2016 | 5.970 | 6.000 | 5.810 | 5.910 | 108,280 | +0.00(+0.00%) |
Jun 06, 2016 | 5.710 | 5.930 | 5.660 | 5.910 | 135,168 | +0.21(+3.68%) |
Jun 03, 2016 | 5.610 | 5.760 | 5.590 | 5.700 | 99,652 | +0.08(+1.42%) |
Jun 02, 2016 | 5.450 | 5.630 | 5.370 | 5.620 | 112,022 | +0.17(+3.12%) |