Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.627 | 8.668 | 8.540 | 8.650 | 269,890 | +0.02(+0.27%) |
Aug 30, 2016 | 8.540 | 8.639 | 8.505 | 8.627 | 329,716 | +0.12(+1.44%) |
Aug 29, 2016 | 8.464 | 8.569 | 8.464 | 8.505 | 298,761 | +0.03(+0.34%) |
Aug 26, 2016 | 8.604 | 8.604 | 8.418 | 8.476 | 226,700 | -0.09(-1.09%) |
Aug 25, 2016 | 8.464 | 8.581 | 8.464 | 8.569 | 253,316 | +0.08(+0.89%) |
Aug 24, 2016 | 8.575 | 8.586 | 8.447 | 8.493 | 367,257 | -0.08(-0.95%) |
Aug 23, 2016 | 8.429 | 8.598 | 8.418 | 8.575 | 377,607 | +0.16(+1.94%) |
Aug 22, 2016 | 8.429 | 8.429 | 8.365 | 8.412 | 176,458 | -0.02(-0.21%) |
Aug 19, 2016 | 8.383 | 8.441 | 8.354 | 8.429 | 202,587 | -0.01(-0.07%) |
Aug 18, 2016 | 8.383 | 8.552 | 8.383 | 8.435 | 228,381 | +0.06(+0.69%) |
Aug 17, 2016 | 8.458 | 8.464 | 8.348 | 8.377 | 297,860 | -0.07(-0.83%) |
Aug 16, 2016 | 8.522 | 8.546 | 8.406 | 8.447 | 507,452 | -0.10(-1.16%) |
Aug 15, 2016 | 8.552 | 8.615 | 8.540 | 8.546 | 288,053 | +0.00(+0.00%) |
Aug 12, 2016 | 8.592 | 8.621 | 8.546 | 8.546 | 302,819 | -0.06(-0.74%) |
Aug 11, 2016 | 8.633 | 8.685 | 8.581 | 8.610 | 261,926 | -0.02(-0.27%) |
Aug 10, 2016 | 8.743 | 8.749 | 8.581 | 8.633 | 429,728 | -0.10(-1.20%) |
Aug 09, 2016 | 8.790 | 8.801 | 8.703 | 8.738 | 474,913 | +0.00(+0.00%) |
Aug 08, 2016 | 8.685 | 8.801 | 8.662 | 8.738 | 456,891 | +0.09(+1.08%) |
Aug 05, 2016 | 8.458 | 8.691 | 8.438 | 8.645 | 532,492 | +0.23(+2.76%) |
Aug 04, 2016 | 8.336 | 8.424 | 8.331 | 8.412 | 351,336 | +0.09(+1.05%) |
Aug 03, 2016 | 8.214 | 8.348 | 8.197 | 8.325 | 319,937 | +0.11(+1.34%) |
Aug 02, 2016 | 8.191 | 8.274 | 8.156 | 8.214 | 504,995 | -0.03(-0.42%) |
Aug 01, 2016 | 8.110 | 8.319 | 8.082 | 8.249 | 546,542 | +0.15(+1.87%) |
Jul 29, 2016 | 8.011 | 8.145 | 7.964 | 8.098 | 580,321 | +0.10(+1.31%) |
Jul 28, 2016 | 7.912 | 7.993 | 7.883 | 7.993 | 402,692 | +0.09(+1.10%) |
Jul 27, 2016 | 7.784 | 7.964 | 7.784 | 7.906 | 576,669 | +0.07(+0.89%) |
Jul 26, 2016 | 7.773 | 7.871 | 7.773 | 7.836 | 290,412 | +0.04(+0.52%) |
Jul 25, 2016 | 7.819 | 7.842 | 7.773 | 7.796 | 219,348 | -0.04(-0.52%) |
Jul 22, 2016 | 7.819 | 7.836 | 7.778 | 7.836 | 209,173 | +0.02(+0.22%) |
Jul 21, 2016 | 7.807 | 7.848 | 7.773 | 7.819 | 301,096 | +0.01(+0.07%) |
Jul 20, 2016 | 7.819 | 7.842 | 7.697 | 7.813 | 319,278 | +0.03(+0.45%) |
Jul 19, 2016 | 7.709 | 7.807 | 7.704 | 7.778 | 245,402 | +0.03(+0.38%) |
Jul 18, 2016 | 7.703 | 7.871 | 7.656 | 7.749 | 227,123 | +0.04(+0.53%) |
Jul 15, 2016 | 7.720 | 7.726 | 7.650 | 7.709 | 220,124 | +0.02(+0.23%) |
Jul 14, 2016 | 7.679 | 7.755 | 7.662 | 7.691 | 305,234 | +0.01(+0.15%) |
Jul 13, 2016 | 7.732 | 7.732 | 7.592 | 7.679 | 280,118 | -0.02(-0.30%) |
Jul 12, 2016 | 7.703 | 7.755 | 7.662 | 7.703 | 513,151 | +0.08(+0.99%) |
Jul 11, 2016 | 7.540 | 7.660 | 7.540 | 7.627 | 461,429 | +0.13(+1.71%) |
Jul 08, 2016 | 7.534 | 7.563 | 7.430 | 7.499 | 351,875 | +0.07(+0.94%) |
Jul 07, 2016 | 7.418 | 7.563 | 7.366 | 7.430 | 297,120 | -0.02(-0.23%) |
Jul 06, 2016 | 7.371 | 7.511 | 7.342 | 7.447 | 396,783 | +0.04(+0.55%) |
Jul 05, 2016 | 7.441 | 7.534 | 7.328 | 7.406 | 569,968 | -0.11(-1.47%) |
Jul 01, 2016 | 7.557 | 7.517 | 7.517 | 7.517 | 505,556 | -0.05(-0.61%) |
Jun 30, 2016 | 7.499 | 7.563 | 7.430 | 7.563 | 394,371 | +0.09(+1.17%) |
Jun 29, 2016 | 7.482 | 7.592 | 7.424 | 7.476 | 486,832 | +0.04(+0.55%) |
Jun 28, 2016 | 7.377 | 7.621 | 7.366 | 7.435 | 766,067 | +0.07(+0.91%) |
Jun 27, 2016 | 7.435 | 7.441 | 7.258 | 7.368 | 1,306,010 | -0.14(-1.92%) |
Jun 24, 2016 | 7.479 | 7.701 | 7.402 | 7.513 | 1,022,789 | -0.09(-1.24%) |
Jun 23, 2016 | 7.496 | 7.634 | 7.496 | 7.607 | 455,322 | +0.13(+1.78%) |
Jun 22, 2016 | 7.618 | 7.618 | 7.474 | 7.474 | 362,280 | -0.09(-1.24%) |
Jun 21, 2016 | 7.562 | 7.609 | 7.452 | 7.568 | 357,298 | +0.01(+0.07%) |
Jun 20, 2016 | 7.529 | 7.634 | 7.494 | 7.562 | 466,846 | +0.19(+2.55%) |
Jun 17, 2016 | 7.352 | 7.551 | 7.324 | 7.374 | 607,758 | +0.01(+0.08%) |
Jun 16, 2016 | 7.296 | 7.402 | 7.236 | 7.368 | 321,890 | +0.02(+0.30%) |
Jun 15, 2016 | 7.352 | 7.457 | 7.319 | 7.346 | 256,291 | +0.04(+0.61%) |
Jun 14, 2016 | 7.357 | 7.463 | 7.247 | 7.302 | 441,174 | -0.09(-1.20%) |
Jun 13, 2016 | 7.535 | 7.585 | 7.335 | 7.391 | 374,814 | -0.20(-2.63%) |
Jun 10, 2016 | 7.535 | 7.668 | 7.513 | 7.590 | 368,141 | -0.04(-0.58%) |
Jun 09, 2016 | 7.673 | 7.723 | 7.507 | 7.634 | 612,648 | -0.07(-0.93%) |
Jun 08, 2016 | 7.712 | 7.751 | 7.673 | 7.706 | 418,312 | +0.01(+0.07%) |
Jun 07, 2016 | 7.762 | 7.776 | 7.657 | 7.701 | 489,079 | +0.08(+1.09%) |
Jun 06, 2016 | 7.496 | 7.618 | 7.490 | 7.618 | 440,113 | +0.13(+1.70%) |
Jun 03, 2016 | 7.513 | 7.513 | 7.407 | 7.490 | 388,443 | -0.06(-0.81%) |
Jun 02, 2016 | 7.479 | 7.560 | 7.402 | 7.551 | 469,059 | +0.04(+0.59%) |