Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.310 | 8.340 | 8.180 | 8.320 | 166,982 | +0.03(+0.36%) |
Aug 30, 2016 | 8.300 | 8.400 | 8.038 | 8.290 | 296,218 | +0.01(+0.12%) |
Aug 29, 2016 | 8.040 | 8.400 | 8.030 | 8.280 | 303,252 | +0.24(+2.99%) |
Aug 26, 2016 | 8.450 | 8.450 | 8.000 | 8.040 | 429,382 | -0.37(-4.40%) |
Aug 25, 2016 | 8.600 | 8.650 | 8.370 | 8.410 | 335,566 | -0.28(-3.22%) |
Aug 24, 2016 | 8.830 | 8.940 | 8.625 | 8.690 | 192,315 | -0.18(-2.03%) |
Aug 23, 2016 | 8.810 | 8.960 | 8.790 | 8.870 | 337,047 | +0.08(+0.91%) |
Aug 22, 2016 | 8.970 | 8.970 | 8.760 | 8.790 | 131,441 | -0.18(-2.01%) |
Aug 19, 2016 | 8.790 | 9.080 | 8.650 | 8.970 | 409,423 | +0.12(+1.36%) |
Aug 18, 2016 | 8.870 | 9.020 | 8.720 | 8.850 | 409,816 | -0.05(-0.56%) |
Aug 17, 2016 | 9.100 | 9.300 | 8.800 | 8.900 | 395,934 | -0.23(-2.52%) |
Aug 16, 2016 | 9.000 | 9.580 | 8.910 | 9.130 | 539,881 | +0.11(+1.22%) |
Aug 15, 2016 | 8.770 | 9.230 | 8.770 | 9.020 | 337,671 | +0.25(+2.85%) |
Aug 12, 2016 | 8.690 | 8.900 | 8.690 | 8.770 | 370,880 | +0.09(+1.04%) |
Aug 11, 2016 | 8.570 | 8.940 | 8.530 | 8.680 | 325,443 | +0.13(+1.52%) |
Aug 10, 2016 | 8.450 | 8.650 | 8.420 | 8.550 | 250,570 | +0.10(+1.18%) |
Aug 09, 2016 | 8.470 | 8.740 | 8.010 | 8.450 | 508,987 | -0.15(-1.74%) |
Aug 08, 2016 | 8.490 | 8.820 | 8.470 | 8.600 | 540,925 | +0.13(+1.53%) |
Aug 05, 2016 | 8.340 | 8.525 | 8.280 | 8.470 | 301,264 | +0.19(+2.29%) |
Aug 04, 2016 | 8.170 | 8.290 | 8.020 | 8.280 | 320,140 | +0.06(+0.73%) |
Aug 03, 2016 | 8.520 | 8.690 | 7.960 | 8.220 | 1,229,791 | -0.14(-1.67%) |
Aug 02, 2016 | 8.490 | 8.620 | 8.240 | 8.360 | 296,692 | -0.15(-1.76%) |
Aug 01, 2016 | 8.220 | 8.860 | 8.160 | 8.510 | 915,664 | +0.31(+3.78%) |
Jul 29, 2016 | 8.050 | 8.240 | 7.915 | 8.200 | 334,591 | +0.11(+1.36%) |
Jul 28, 2016 | 8.020 | 8.095 | 7.970 | 8.090 | 203,067 | +0.06(+0.75%) |
Jul 27, 2016 | 8.060 | 8.090 | 7.930 | 8.030 | 117,952 | +0.02(+0.25%) |
Jul 26, 2016 | 8.090 | 8.140 | 7.860 | 8.010 | 234,969 | -0.07(-0.87%) |
Jul 25, 2016 | 8.200 | 8.460 | 7.940 | 8.080 | 570,279 | +0.02(+0.25%) |
Jul 22, 2016 | 8.060 | 8.060 | 7.940 | 8.060 | 365,474 | +0.05(+0.62%) |
Jul 21, 2016 | 8.220 | 8.220 | 7.970 | 8.010 | 352,638 | -0.21(-2.55%) |
Jul 20, 2016 | 7.980 | 8.280 | 7.870 | 8.220 | 655,926 | +0.28(+3.53%) |
Jul 19, 2016 | 7.680 | 7.960 | 7.629 | 7.940 | 260,129 | +0.27(+3.52%) |
Jul 18, 2016 | 7.550 | 7.720 | 7.500 | 7.670 | 420,825 | +0.09(+1.19%) |
Jul 15, 2016 | 7.750 | 7.750 | 7.560 | 7.580 | 354,197 | -0.11(-1.43%) |
Jul 14, 2016 | 7.630 | 7.890 | 7.590 | 7.690 | 399,719 | +0.12(+1.59%) |
Jul 13, 2016 | 7.500 | 7.830 | 7.500 | 7.570 | 487,788 | +0.10(+1.34%) |
Jul 12, 2016 | 7.200 | 7.570 | 7.180 | 7.470 | 393,582 | +0.36(+5.06%) |
Jul 11, 2016 | 7.100 | 7.290 | 7.000 | 7.110 | 152,413 | +0.01(+0.14%) |
Jul 08, 2016 | 6.700 | 6.650 | 6.650 | 7.100 | 390,221 | +0.45(+6.77%) |
Jul 07, 2016 | 6.640 | 6.730 | 6.500 | 6.650 | 89,169 | +0.00(+0.00%) |
Jul 05, 2016 | 6.820 | 6.850 | 6.520 | 6.650 | 184,595 | -0.18(-2.64%) |
Jul 01, 2016 | 6.590 | 6.830 | 6.830 | 6.830 | 262,100 | +0.19(+2.86%) |
Jun 30, 2016 | 6.350 | 6.675 | 6.310 | 6.640 | 323,174 | +0.32(+5.06%) |
Jun 29, 2016 | 6.400 | 6.440 | 6.270 | 6.320 | 329,271 | +0.00(+0.00%) |
Jun 28, 2016 | 6.230 | 6.440 | 6.160 | 6.320 | 165,030 | +0.14(+2.27%) |
Jun 27, 2016 | 6.340 | 6.340 | 6.060 | 6.180 | 293,657 | -0.23(-3.59%) |
Jun 24, 2016 | 6.640 | 6.810 | 6.320 | 6.410 | 1,332,662 | -0.55(-7.90%) |
Jun 23, 2016 | 6.960 | 7.040 | 6.910 | 6.960 | 224,180 | +0.08(+1.16%) |
Jun 22, 2016 | 7.020 | 7.030 | 6.870 | 6.880 | 244,629 | -0.15(-2.13%) |
Jun 21, 2016 | 7.160 | 7.260 | 6.970 | 7.030 | 284,864 | -0.10(-1.40%) |
Jun 20, 2016 | 7.140 | 7.320 | 7.090 | 7.130 | 200,717 | +0.06(+0.85%) |
Jun 17, 2016 | 7.060 | 7.200 | 6.990 | 7.070 | 419,379 | -0.07(-0.98%) |
Jun 16, 2016 | 7.160 | 7.190 | 6.940 | 7.140 | 161,502 | -0.06(-0.83%) |
Jun 15, 2016 | 7.280 | 7.300 | 7.150 | 7.200 | 161,359 | -0.05(-0.69%) |
Jun 14, 2016 | 7.180 | 7.310 | 7.090 | 7.250 | 196,120 | +0.06(+0.83%) |
Jun 13, 2016 | 7.300 | 7.380 | 7.060 | 7.190 | 307,735 | -0.16(-2.18%) |
Jun 10, 2016 | 7.350 | 7.550 | 7.210 | 7.350 | 240,719 | -0.12(-1.61%) |
Jun 09, 2016 | 7.320 | 7.480 | 7.160 | 7.470 | 243,354 | +0.14(+1.91%) |
Jun 08, 2016 | 7.250 | 7.540 | 7.250 | 7.330 | 498,405 | +0.11(+1.52%) |
Jun 07, 2016 | 7.320 | 7.480 | 7.220 | 7.220 | 261,230 | -0.12(-1.63%) |
Jun 06, 2016 | 7.340 | 7.430 | 7.160 | 7.340 | 166,585 | +0.06(+0.82%) |
Jun 03, 2016 | 7.480 | 7.480 | 7.190 | 7.280 | 208,909 | -0.21(-2.80%) |
Jun 02, 2016 | 7.370 | 7.620 | 7.290 | 7.490 | 661,514 | +0.12(+1.63%) |