Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.036 | 8.153 | 8.023 | 8.119 | 134,941 | +0.08(+0.94%) |
Aug 30, 2016 | 8.064 | 8.160 | 8.023 | 8.043 | 118,078 | -0.03(-0.42%) |
Aug 29, 2016 | 8.057 | 8.173 | 8.057 | 8.077 | 92,487 | +0.03(+0.34%) |
Aug 26, 2016 | 8.215 | 8.245 | 8.029 | 8.050 | 85,901 | -0.17(-2.09%) |
Aug 25, 2016 | 8.125 | 8.242 | 8.084 | 8.221 | 249,270 | +0.05(+0.67%) |
Aug 24, 2016 | 8.187 | 8.324 | 8.071 | 8.167 | 218,251 | -0.05(-0.67%) |
Aug 23, 2016 | 8.119 | 8.228 | 8.105 | 8.221 | 112,002 | +0.10(+1.18%) |
Aug 22, 2016 | 8.139 | 8.153 | 8.036 | 8.125 | 79,312 | +0.05(+0.68%) |
Aug 19, 2016 | 8.215 | 8.215 | 8.057 | 8.071 | 84,148 | -0.18(-2.16%) |
Aug 18, 2016 | 8.180 | 8.256 | 8.146 | 8.249 | 87,010 | +0.07(+0.84%) |
Aug 17, 2016 | 8.105 | 8.180 | 8.091 | 8.180 | 69,773 | +0.05(+0.59%) |
Aug 16, 2016 | 8.208 | 8.208 | 8.091 | 8.132 | 114,025 | -0.12(-1.41%) |
Aug 15, 2016 | 8.276 | 8.304 | 8.235 | 8.249 | 146,621 | -0.05(-0.66%) |
Aug 12, 2016 | 8.242 | 8.326 | 8.242 | 8.304 | 120,722 | +0.01(+0.08%) |
Aug 11, 2016 | 8.386 | 8.400 | 8.249 | 8.297 | 135,421 | -0.12(-1.39%) |
Aug 10, 2016 | 8.576 | 8.582 | 8.386 | 8.413 | 152,910 | -0.16(-1.89%) |
Aug 09, 2016 | 8.481 | 8.582 | 8.359 | 8.576 | 158,127 | +0.09(+1.12%) |
Aug 08, 2016 | 8.278 | 8.495 | 8.217 | 8.481 | 140,840 | +0.20(+2.45%) |
Aug 05, 2016 | 8.278 | 8.359 | 8.177 | 8.278 | 172,894 | +0.18(+2.25%) |
Aug 04, 2016 | 8.082 | 8.143 | 8.028 | 8.096 | 84,300 | -0.01(-0.08%) |
Aug 03, 2016 | 8.197 | 8.197 | 8.009 | 8.103 | 74,462 | -0.07(-0.91%) |
Aug 02, 2016 | 8.353 | 8.361 | 8.163 | 8.177 | 90,706 | -0.16(-1.94%) |
Aug 01, 2016 | 8.380 | 8.386 | 8.285 | 8.339 | 85,529 | -0.01(-0.16%) |
Jul 29, 2016 | 8.258 | 8.380 | 8.251 | 8.353 | 119,979 | +0.05(+0.65%) |
Jul 28, 2016 | 8.251 | 8.346 | 8.163 | 8.299 | 48,995 | +0.05(+0.66%) |
Jul 27, 2016 | 8.197 | 8.265 | 8.163 | 8.244 | 87,434 | +0.03(+0.41%) |
Jul 26, 2016 | 8.197 | 8.251 | 8.130 | 8.211 | 112,037 | -0.04(-0.49%) |
Jul 25, 2016 | 8.359 | 8.393 | 8.184 | 8.251 | 97,035 | -0.07(-0.81%) |
Jul 22, 2016 | 8.292 | 8.393 | 8.271 | 8.319 | 88,456 | +0.00(+0.00%) |
Jul 21, 2016 | 8.346 | 8.393 | 8.271 | 8.319 | 76,870 | -0.02(-0.24%) |
Jul 20, 2016 | 8.393 | 8.393 | 8.272 | 8.339 | 83,049 | -0.04(-0.48%) |
Jul 19, 2016 | 8.251 | 8.407 | 8.251 | 8.380 | 108,559 | +0.05(+0.57%) |
Jul 18, 2016 | 8.258 | 8.332 | 8.238 | 8.332 | 94,140 | +0.07(+0.90%) |
Jul 15, 2016 | 8.197 | 8.265 | 8.082 | 8.258 | 121,090 | +0.10(+1.24%) |
Jul 14, 2016 | 8.366 | 8.366 | 8.143 | 8.157 | 173,293 | -0.17(-2.03%) |
Jul 13, 2016 | 8.447 | 8.447 | 8.244 | 8.326 | 251,506 | -0.11(-1.36%) |
Jul 12, 2016 | 8.528 | 8.528 | 8.380 | 8.440 | 226,767 | -0.05(-0.64%) |
Jul 11, 2016 | 8.542 | 8.542 | 8.400 | 8.495 | 171,729 | -0.05(-0.55%) |
Jul 08, 2016 | 8.299 | 8.549 | 8.319 | 8.542 | 273,007 | +0.22(+2.68%) |
Jul 07, 2016 | 8.285 | 8.380 | 8.251 | 8.319 | 272,245 | +0.01(+0.16%) |
Jul 06, 2016 | 8.150 | 8.312 | 8.150 | 8.305 | 211,590 | +0.09(+1.15%) |
Jul 05, 2016 | 7.907 | 8.224 | 7.839 | 8.211 | 274,019 | +0.27(+3.40%) |
Jul 01, 2016 | 7.602 | 7.940 | 7.940 | 7.940 | 324,959 | +0.34(+4.44%) |
Jun 30, 2016 | 7.494 | 7.609 | 7.410 | 7.602 | 276,479 | +0.11(+1.53%) |
Jun 29, 2016 | 7.501 | 7.542 | 7.474 | 7.488 | 111,843 | +0.01(+0.18%) |
Jun 28, 2016 | 7.400 | 7.562 | 7.332 | 7.474 | 223,989 | +0.10(+1.37%) |
Jun 27, 2016 | 7.346 | 7.461 | 7.298 | 7.373 | 243,368 | -0.04(-0.55%) |
Jun 24, 2016 | 7.359 | 7.528 | 7.305 | 7.413 | 543,429 | -0.13(-1.70%) |
Jun 23, 2016 | 7.461 | 7.569 | 7.413 | 7.542 | 155,181 | +0.14(+1.82%) |
Jun 22, 2016 | 7.393 | 7.434 | 7.346 | 7.407 | 78,823 | -0.01(-0.09%) |
Jun 21, 2016 | 7.393 | 7.454 | 7.352 | 7.413 | 133,236 | +0.03(+0.37%) |
Jun 20, 2016 | 7.305 | 7.491 | 7.305 | 7.386 | 280,928 | +0.10(+1.39%) |
Jun 17, 2016 | 7.231 | 7.312 | 7.109 | 7.285 | 484,843 | +0.07(+0.94%) |
Jun 16, 2016 | 7.143 | 7.251 | 7.089 | 7.217 | 232,696 | +0.08(+1.14%) |
Jun 15, 2016 | 7.136 | 7.163 | 7.048 | 7.136 | 202,522 | +0.00(+0.00%) |
Jun 14, 2016 | 7.129 | 7.163 | 7.069 | 7.136 | 92,610 | -0.01(-0.09%) |
Jun 13, 2016 | 7.062 | 7.150 | 7.048 | 7.143 | 153,353 | +0.06(+0.86%) |
Jun 10, 2016 | 7.028 | 7.089 | 7.021 | 7.082 | 97,554 | -0.01(-0.19%) |
Jun 09, 2016 | 7.069 | 7.143 | 7.062 | 7.096 | 65,893 | -0.03(-0.38%) |
Jun 08, 2016 | 6.920 | 7.136 | 6.873 | 7.123 | 224,225 | +0.24(+3.43%) |
Jun 07, 2016 | 6.873 | 6.947 | 6.859 | 6.886 | 124,590 | +0.04(+0.59%) |
Jun 06, 2016 | 6.859 | 6.886 | 6.812 | 6.846 | 43,437 | -0.01(-0.20%) |
Jun 03, 2016 | 6.805 | 6.879 | 6.798 | 6.859 | 71,803 | +0.04(+0.59%) |
Jun 02, 2016 | 6.710 | 6.825 | 6.704 | 6.819 | 58,578 | +0.09(+1.41%) |