Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.530 | 8.550 | 8.360 | 8.500 | 179,879 | -0.01(-0.12%) |
Aug 30, 2016 | 8.250 | 8.550 | 8.250 | 8.510 | 115,970 | +0.12(+1.43%) |
Aug 29, 2016 | 8.280 | 8.440 | 8.150 | 8.390 | 205,314 | +0.11(+1.33%) |
Aug 26, 2016 | 8.350 | 8.410 | 8.220 | 8.280 | 54,529 | -0.03(-0.36%) |
Aug 25, 2016 | 8.330 | 8.350 | 8.180 | 8.310 | 136,642 | -0.03(-0.36%) |
Aug 24, 2016 | 8.400 | 8.560 | 8.290 | 8.340 | 94,624 | -0.10(-1.18%) |
Aug 23, 2016 | 8.300 | 8.510 | 8.300 | 8.440 | 111,771 | +0.13(+1.56%) |
Aug 22, 2016 | 8.320 | 8.320 | 8.100 | 8.310 | 120,331 | +0.02(+0.24%) |
Aug 19, 2016 | 8.290 | 8.460 | 8.250 | 8.290 | 167,368 | -0.01(-0.12%) |
Aug 18, 2016 | 8.180 | 8.310 | 8.155 | 8.300 | 208,378 | +0.10(+1.22%) |
Aug 17, 2016 | 8.460 | 8.470 | 8.150 | 8.200 | 233,886 | -0.23(-2.73%) |
Aug 16, 2016 | 8.570 | 8.620 | 8.390 | 8.430 | 224,133 | -0.14(-1.63%) |
Aug 15, 2016 | 8.690 | 8.735 | 8.410 | 8.570 | 159,773 | -0.10(-1.15%) |
Aug 12, 2016 | 8.740 | 8.830 | 8.610 | 8.670 | 144,663 | -0.06(-0.69%) |
Aug 11, 2016 | 8.740 | 8.860 | 8.700 | 8.730 | 216,659 | -0.01(-0.11%) |
Aug 10, 2016 | 8.810 | 8.840 | 8.640 | 8.740 | 200,773 | -0.07(-0.79%) |
Aug 09, 2016 | 8.560 | 8.940 | 8.530 | 8.810 | 416,857 | +0.21(+2.44%) |
Aug 08, 2016 | 8.650 | 8.655 | 8.560 | 8.600 | 229,835 | -0.06(-0.69%) |
Aug 05, 2016 | 8.600 | 9.000 | 8.420 | 8.660 | 596,191 | -0.18(-2.04%) |
Aug 04, 2016 | 8.780 | 9.080 | 8.780 | 8.840 | 434,936 | +0.04(+0.45%) |
Aug 03, 2016 | 8.840 | 8.970 | 8.700 | 8.800 | 604,650 | -0.02(-0.23%) |
Aug 02, 2016 | 9.220 | 9.485 | 8.600 | 8.820 | 470,113 | -0.34(-3.71%) |
Aug 01, 2016 | 9.190 | 9.530 | 9.110 | 9.160 | 325,521 | +0.00(+0.00%) |
Jul 29, 2016 | 9.310 | 9.770 | 9.160 | 9.160 | 194,612 | -0.18(-1.93%) |
Jul 28, 2016 | 9.400 | 9.880 | 9.220 | 9.340 | 107,999 | -0.08(-0.85%) |
Jul 27, 2016 | 9.650 | 9.650 | 9.400 | 9.420 | 130,212 | -0.22(-2.28%) |
Jul 26, 2016 | 9.490 | 9.680 | 9.460 | 9.640 | 223,875 | +0.13(+1.37%) |
Jul 25, 2016 | 9.470 | 9.590 | 9.350 | 9.510 | 220,263 | +0.01(+0.11%) |
Jul 22, 2016 | 9.650 | 9.660 | 9.460 | 9.500 | 224,149 | -0.15(-1.55%) |
Jul 21, 2016 | 9.450 | 9.670 | 9.290 | 9.650 | 437,423 | +0.15(+1.58%) |
Jul 20, 2016 | 9.400 | 9.580 | 9.300 | 9.500 | 456,653 | +0.12(+1.28%) |
Jul 19, 2016 | 9.040 | 9.420 | 8.420 | 9.380 | 890,301 | +0.36(+3.99%) |
Jul 18, 2016 | 8.450 | 9.070 | 8.440 | 9.020 | 797,226 | +0.50(+5.87%) |
Jul 15, 2016 | 8.720 | 8.735 | 8.460 | 8.520 | 357,699 | -0.17(-1.96%) |
Jul 14, 2016 | 8.780 | 8.900 | 8.650 | 8.690 | 131,076 | -0.08(-0.91%) |
Jul 13, 2016 | 8.880 | 8.950 | 8.740 | 8.770 | 261,842 | -0.12(-1.35%) |
Jul 12, 2016 | 8.970 | 9.045 | 8.870 | 8.890 | 324,498 | -0.05(-0.56%) |
Jul 11, 2016 | 8.560 | 8.940 | 8.480 | 8.940 | 199,086 | +0.06(+0.68%) |
Jul 08, 2016 | 8.850 | 8.790 | 8.800 | 8.880 | 125,919 | +0.09(+1.02%) |
Jul 07, 2016 | 8.850 | 8.950 | 8.760 | 8.790 | 113,706 | -0.11(-1.24%) |
Jul 05, 2016 | 8.870 | 8.980 | 8.830 | 8.900 | 95,376 | -0.04(-0.45%) |
Jul 01, 2016 | 8.880 | 8.940 | 8.940 | 8.940 | 147,300 | +0.02(+0.22%) |
Jun 30, 2016 | 8.890 | 9.020 | 8.860 | 8.920 | 298,892 | +0.03(+0.34%) |
Jun 29, 2016 | 8.790 | 8.950 | 8.700 | 8.890 | 216,794 | +0.16(+1.83%) |
Jun 28, 2016 | 8.450 | 8.830 | 8.450 | 8.730 | 181,382 | +0.33(+3.93%) |
Jun 27, 2016 | 8.520 | 8.750 | 8.310 | 8.400 | 175,211 | -0.22(-2.55%) |
Jun 24, 2016 | 8.420 | 8.760 | 8.350 | 8.620 | 434,856 | -0.15(-1.71%) |
Jun 23, 2016 | 8.740 | 8.810 | 8.620 | 8.770 | 220,604 | +0.02(+0.23%) |
Jun 22, 2016 | 8.780 | 8.800 | 8.660 | 8.750 | 109,588 | +0.01(+0.11%) |
Jun 21, 2016 | 8.800 | 8.830 | 8.650 | 8.740 | 125,030 | -0.03(-0.34%) |
Jun 20, 2016 | 8.940 | 8.990 | 8.770 | 8.770 | 188,267 | +0.01(+0.11%) |
Jun 17, 2016 | 8.790 | 8.880 | 8.740 | 8.760 | 359,669 | +0.00(+0.00%) |
Jun 16, 2016 | 8.470 | 8.770 | 8.400 | 8.760 | 270,139 | +0.27(+3.18%) |
Jun 15, 2016 | 8.240 | 8.610 | 8.100 | 8.490 | 156,091 | +0.29(+3.54%) |
Jun 14, 2016 | 8.150 | 8.260 | 8.050 | 8.200 | 155,296 | +0.05(+0.61%) |
Jun 13, 2016 | 8.170 | 8.210 | 8.010 | 8.150 | 121,891 | -0.07(-0.85%) |
Jun 10, 2016 | 8.370 | 8.510 | 8.090 | 8.220 | 179,173 | -0.31(-3.63%) |
Jun 09, 2016 | 8.410 | 8.560 | 8.340 | 8.530 | 180,276 | +0.07(+0.83%) |
Jun 08, 2016 | 8.250 | 8.460 | 8.080 | 8.460 | 209,703 | +0.21(+2.55%) |
Jun 07, 2016 | 8.090 | 8.280 | 8.050 | 8.250 | 237,965 | +0.16(+1.98%) |
Jun 06, 2016 | 7.570 | 8.120 | 7.570 | 8.090 | 369,393 | +0.51(+6.73%) |
Jun 03, 2016 | 7.610 | 7.726 | 7.490 | 7.580 | 117,286 | -0.02(-0.26%) |
Jun 02, 2016 | 7.480 | 7.600 | 7.400 | 7.600 | 91,271 | +0.09(+1.20%) |