Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.280 | 8.400 | 7.890 | 8.130 | 148,909 | -0.17(-2.05%) |
Aug 30, 2016 | 8.100 | 8.320 | 8.000 | 8.300 | 109,228 | +0.18(+2.22%) |
Aug 29, 2016 | 8.030 | 8.230 | 7.900 | 8.120 | 104,999 | +0.01(+0.12%) |
Aug 26, 2016 | 8.160 | 8.230 | 7.900 | 8.110 | 137,354 | +0.02(+0.25%) |
Aug 25, 2016 | 8.020 | 8.280 | 7.930 | 8.090 | 111,931 | +0.06(+0.75%) |
Aug 24, 2016 | 8.440 | 8.580 | 7.962 | 8.030 | 162,357 | -0.39(-4.63%) |
Aug 23, 2016 | 8.290 | 8.460 | 8.040 | 8.420 | 97,779 | +0.20(+2.43%) |
Aug 22, 2016 | 7.990 | 8.350 | 7.900 | 8.220 | 152,651 | +0.27(+3.40%) |
Aug 19, 2016 | 7.950 | 8.110 | 7.820 | 7.950 | 110,336 | -0.03(-0.38%) |
Aug 18, 2016 | 7.900 | 8.150 | 7.845 | 7.980 | 60,877 | +0.08(+1.01%) |
Aug 17, 2016 | 7.910 | 8.000 | 7.860 | 7.900 | 113,472 | -0.10(-1.25%) |
Aug 16, 2016 | 8.030 | 8.110 | 7.900 | 8.000 | 106,938 | -0.08(-0.99%) |
Aug 15, 2016 | 8.080 | 8.320 | 8.050 | 8.080 | 119,210 | +0.00(+0.00%) |
Aug 12, 2016 | 7.960 | 8.130 | 7.960 | 8.080 | 155,528 | +0.13(+1.64%) |
Aug 11, 2016 | 7.920 | 8.090 | 7.730 | 7.950 | 228,913 | +0.06(+0.76%) |
Aug 10, 2016 | 8.160 | 8.160 | 7.640 | 7.890 | 306,638 | -0.11(-1.38%) |
Aug 09, 2016 | 8.420 | 8.570 | 7.760 | 8.000 | 485,966 | -0.73(-8.36%) |
Aug 08, 2016 | 8.850 | 9.060 | 8.700 | 8.730 | 117,045 | -0.08(-0.91%) |
Aug 05, 2016 | 8.680 | 9.030 | 8.650 | 8.810 | 248,040 | +0.17(+1.97%) |
Aug 04, 2016 | 8.950 | 9.100 | 8.600 | 8.640 | 125,697 | -0.25(-2.81%) |
Aug 03, 2016 | 8.740 | 9.000 | 8.740 | 8.890 | 163,239 | +0.14(+1.60%) |
Aug 02, 2016 | 8.960 | 9.107 | 8.600 | 8.750 | 704,614 | -0.23(-2.56%) |
Aug 01, 2016 | 8.940 | 9.210 | 8.830 | 8.980 | 163,039 | +0.03(+0.34%) |
Jul 29, 2016 | 9.010 | 9.010 | 8.830 | 8.950 | 124,177 | -0.06(-0.67%) |
Jul 28, 2016 | 9.170 | 9.180 | 8.910 | 9.010 | 132,559 | -0.17(-1.85%) |
Jul 27, 2016 | 8.710 | 9.210 | 8.710 | 9.180 | 246,300 | +0.47(+5.40%) |
Jul 26, 2016 | 8.550 | 8.730 | 8.500 | 8.710 | 94,096 | +0.14(+1.63%) |
Jul 25, 2016 | 8.600 | 8.730 | 8.484 | 8.570 | 77,957 | -0.05(-0.58%) |
Jul 22, 2016 | 8.610 | 8.880 | 8.470 | 8.620 | 137,425 | +0.02(+0.23%) |
Jul 21, 2016 | 8.470 | 8.730 | 8.470 | 8.600 | 115,583 | +0.14(+1.65%) |
Jul 20, 2016 | 8.210 | 8.500 | 8.150 | 8.460 | 94,488 | +0.26(+3.17%) |
Jul 19, 2016 | 8.450 | 8.470 | 8.170 | 8.200 | 87,313 | -0.25(-2.96%) |
Jul 18, 2016 | 8.600 | 8.650 | 8.350 | 8.450 | 112,120 | -0.11(-1.29%) |
Jul 15, 2016 | 8.640 | 8.770 | 8.080 | 8.560 | 147,679 | -0.01(-0.12%) |
Jul 14, 2016 | 8.830 | 8.880 | 8.365 | 8.570 | 405,679 | -0.22(-2.50%) |
Jul 13, 2016 | 8.930 | 9.010 | 8.750 | 8.790 | 549,693 | -0.08(-0.90%) |
Jul 12, 2016 | 8.720 | 8.940 | 8.700 | 8.870 | 231,133 | +0.18(+2.07%) |
Jul 11, 2016 | 8.810 | 8.960 | 8.665 | 8.690 | 205,319 | -0.11(-1.25%) |
Jul 08, 2016 | 8.130 | 8.830 | 8.100 | 8.800 | 283,086 | +0.70(+8.64%) |
Jul 07, 2016 | 8.030 | 8.180 | 7.890 | 8.100 | 174,054 | +0.60(+8.00%) |
Jul 05, 2016 | 7.550 | 7.850 | 7.360 | 7.500 | 215,941 | -0.13(-1.70%) |
Jul 01, 2016 | 7.520 | 7.630 | 7.630 | 7.630 | 132,300 | +0.15(+2.01%) |
Jun 30, 2016 | 7.430 | 7.540 | 7.300 | 7.480 | 180,387 | +0.06(+0.81%) |
Jun 29, 2016 | 7.760 | 7.760 | 7.310 | 7.420 | 363,164 | -0.25(-3.26%) |
Jun 28, 2016 | 7.230 | 7.790 | 7.230 | 7.670 | 238,046 | +0.43(+5.94%) |
Jun 27, 2016 | 7.230 | 7.450 | 7.000 | 7.240 | 281,773 | -0.23(-3.08%) |
Jun 24, 2016 | 7.300 | 7.690 | 7.110 | 7.470 | 833,075 | -0.32(-4.11%) |
Jun 23, 2016 | 7.330 | 7.790 | 7.330 | 7.790 | 195,076 | +0.46(+6.28%) |
Jun 22, 2016 | 7.330 | 7.690 | 7.120 | 7.330 | 443,297 | -0.08(-1.08%) |
Jun 21, 2016 | 7.580 | 7.600 | 7.250 | 7.410 | 501,406 | -0.17(-2.24%) |
Jun 20, 2016 | 7.990 | 7.990 | 7.230 | 7.580 | 750,798 | -0.37(-4.65%) |
Jun 17, 2016 | 8.560 | 8.560 | 7.910 | 7.950 | 383,574 | -0.61(-7.13%) |
Jun 16, 2016 | 8.410 | 8.630 | 8.320 | 8.560 | 117,639 | +0.07(+0.82%) |
Jun 15, 2016 | 8.350 | 8.700 | 8.350 | 8.490 | 117,043 | +0.14(+1.68%) |
Jun 14, 2016 | 8.370 | 8.550 | 8.220 | 8.350 | 143,136 | -0.06(-0.71%) |
Jun 13, 2016 | 8.310 | 8.600 | 8.230 | 8.410 | 187,568 | +0.04(+0.48%) |
Jun 10, 2016 | 8.400 | 8.550 | 8.300 | 8.370 | 122,885 | -0.11(-1.30%) |
Jun 09, 2016 | 8.600 | 8.720 | 8.450 | 8.480 | 149,725 | -0.18(-2.08%) |
Jun 08, 2016 | 8.590 | 8.750 | 8.480 | 8.660 | 176,142 | +0.06(+0.70%) |
Jun 07, 2016 | 8.670 | 8.780 | 8.510 | 8.600 | 237,320 | -0.16(-1.83%) |
Jun 06, 2016 | 8.850 | 8.980 | 8.655 | 8.760 | 214,695 | -0.08(-0.90%) |
Jun 03, 2016 | 9.080 | 9.080 | 8.540 | 8.840 | 181,852 | -0.24(-2.64%) |
Jun 02, 2016 | 8.872 | 9.180 | 8.872 | 9.080 | 256,946 | +0.09(+1.00%) |