Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.115 | 8.176 | 8.053 | 8.097 | 17,231 | -0.08(-0.97%) |
Aug 30, 2016 | 8.150 | 8.238 | 8.124 | 8.176 | 26,675 | +0.02(+0.22%) |
Aug 29, 2016 | 8.150 | 8.220 | 8.115 | 8.159 | 16,157 | +0.03(+0.32%) |
Aug 26, 2016 | 8.220 | 8.317 | 8.101 | 8.132 | 47,065 | -0.04(-0.43%) |
Aug 25, 2016 | 8.194 | 8.212 | 8.159 | 8.168 | 36,140 | -0.01(-0.11%) |
Aug 24, 2016 | 8.220 | 8.308 | 8.168 | 8.176 | 37,187 | -0.02(-0.22%) |
Aug 23, 2016 | 8.264 | 8.309 | 8.185 | 8.194 | 86,124 | +0.00(+0.00%) |
Aug 22, 2016 | 8.229 | 8.256 | 8.159 | 8.194 | 25,610 | -0.06(-0.75%) |
Aug 19, 2016 | 8.256 | 8.260 | 8.150 | 8.256 | 25,348 | -0.02(-0.21%) |
Aug 18, 2016 | 8.168 | 8.291 | 8.168 | 8.273 | 67,600 | +0.16(+1.95%) |
Aug 17, 2016 | 8.132 | 8.148 | 8.009 | 8.115 | 18,077 | -0.01(-0.11%) |
Aug 16, 2016 | 8.159 | 8.159 | 8.106 | 8.123 | 24,202 | -0.04(-0.43%) |
Aug 15, 2016 | 8.115 | 8.168 | 8.060 | 8.159 | 64,116 | +0.13(+1.65%) |
Aug 12, 2016 | 8.106 | 8.110 | 8.021 | 8.027 | 50,529 | -0.04(-0.55%) |
Aug 11, 2016 | 8.106 | 8.132 | 8.059 | 8.071 | 21,829 | +0.04(+0.55%) |
Aug 10, 2016 | 8.132 | 8.132 | 8.018 | 8.027 | 38,046 | -0.16(-1.94%) |
Aug 09, 2016 | 8.176 | 8.194 | 8.151 | 8.185 | 18,093 | +0.00(+0.00%) |
Aug 08, 2016 | 8.185 | 8.194 | 8.128 | 8.185 | 15,113 | +0.08(+0.98%) |
Aug 05, 2016 | 8.079 | 8.168 | 8.079 | 8.106 | 51,490 | -0.03(-0.32%) |
Aug 04, 2016 | 8.097 | 8.163 | 8.097 | 8.132 | 31,102 | +0.07(+0.89%) |
Aug 03, 2016 | 7.974 | 8.079 | 7.974 | 8.061 | 22,919 | +0.04(+0.54%) |
Aug 02, 2016 | 8.044 | 8.053 | 7.934 | 8.018 | 33,820 | -0.03(-0.33%) |
Aug 01, 2016 | 8.044 | 8.107 | 8.018 | 8.044 | 16,727 | +0.03(+0.33%) |
Jul 29, 2016 | 8.018 | 8.044 | 7.994 | 8.018 | 9,370 | +0.00(+0.00%) |
Jul 28, 2016 | 8.071 | 8.071 | 7.983 | 8.018 | 33,126 | -0.10(-1.19%) |
Jul 27, 2016 | 8.159 | 8.159 | 8.044 | 8.115 | 14,373 | -0.02(-0.21%) |
Jul 26, 2016 | 8.035 | 8.141 | 8.035 | 8.132 | 53,636 | +0.11(+1.31%) |
Jul 25, 2016 | 8.044 | 8.087 | 7.974 | 8.027 | 18,778 | -0.02(-0.22%) |
Jul 22, 2016 | 8.062 | 8.062 | 7.991 | 8.044 | 74,482 | +0.06(+0.77%) |
Jul 21, 2016 | 8.044 | 8.097 | 7.983 | 7.983 | 16,267 | -0.03(-0.40%) |
Jul 20, 2016 | 7.947 | 8.053 | 7.921 | 8.014 | 36,852 | +0.10(+1.29%) |
Jul 19, 2016 | 7.956 | 7.999 | 7.887 | 7.913 | 62,176 | -0.03(-0.44%) |
Jul 18, 2016 | 7.886 | 7.998 | 7.852 | 7.947 | 83,336 | +0.02(+0.26%) |
Jul 15, 2016 | 7.965 | 7.965 | 7.859 | 7.927 | 47,233 | -0.05(-0.59%) |
Jul 14, 2016 | 7.921 | 8.000 | 7.910 | 7.974 | 36,228 | +0.07(+0.89%) |
Jul 13, 2016 | 7.991 | 8.000 | 7.877 | 7.903 | 38,774 | -0.11(-1.34%) |
Jul 12, 2016 | 7.965 | 8.027 | 7.965 | 8.011 | 65,260 | +0.05(+0.69%) |
Jul 11, 2016 | 7.868 | 8.018 | 7.868 | 7.956 | 60,613 | +0.10(+1.23%) |
Jul 08, 2016 | 7.806 | 7.894 | 7.771 | 7.859 | 20,930 | +0.19(+2.42%) |
Jul 07, 2016 | 7.665 | 7.795 | 7.639 | 7.674 | 19,813 | -0.00(-0.00%) |
Jul 05, 2016 | 7.727 | 7.727 | 7.585 | 7.674 | 27,833 | -0.06(-0.82%) |
Jul 01, 2016 | 7.753 | 7.738 | 7.738 | 7.738 | 25,650 | +0.00(+0.06%) |
Jun 30, 2016 | 7.683 | 7.753 | 7.674 | 7.733 | 26,395 | +0.09(+1.24%) |
Jun 29, 2016 | 7.507 | 7.648 | 7.507 | 7.639 | 39,763 | +0.12(+1.64%) |
Jun 28, 2016 | 7.331 | 7.516 | 7.331 | 7.516 | 50,610 | +0.33(+4.53%) |
Jun 27, 2016 | 7.286 | 7.286 | 7.057 | 7.190 | 87,302 | -0.11(-1.57%) |
Jun 24, 2016 | 7.375 | 7.454 | 7.242 | 7.304 | 95,852 | -0.40(-5.15%) |
Jun 23, 2016 | 7.612 | 7.736 | 7.604 | 7.701 | 43,708 | +0.18(+2.34%) |
Jun 22, 2016 | 7.568 | 7.656 | 7.524 | 7.524 | 20,770 | +0.00(+0.00%) |
Jun 21, 2016 | 7.516 | 7.542 | 7.442 | 7.524 | 80,735 | -0.03(-0.46%) |
Jun 20, 2016 | 7.559 | 7.602 | 7.524 | 7.559 | 22,157 | +0.22(+3.07%) |
Jun 17, 2016 | 7.343 | 7.403 | 7.312 | 7.334 | 43,359 | +0.04(+0.61%) |
Jun 16, 2016 | 7.196 | 7.291 | 7.105 | 7.290 | 80,251 | +0.07(+1.02%) |
Jun 15, 2016 | 7.248 | 7.325 | 7.216 | 7.216 | 71,913 | +0.04(+0.53%) |
Jun 14, 2016 | 7.265 | 7.291 | 7.135 | 7.178 | 83,955 | -0.08(-1.07%) |
Jun 13, 2016 | 7.369 | 7.421 | 7.248 | 7.256 | 453,840 | -0.22(-2.89%) |
Jun 10, 2016 | 7.697 | 7.697 | 7.430 | 7.472 | 27,206 | -0.33(-4.21%) |
Jun 09, 2016 | 7.836 | 7.836 | 7.729 | 7.801 | 16,828 | -0.09(-1.10%) |
Jun 08, 2016 | 7.870 | 7.913 | 7.857 | 7.888 | 27,859 | +0.00(+0.00%) |
Jun 07, 2016 | 7.870 | 7.913 | 7.844 | 7.888 | 25,808 | +0.04(+0.54%) |
Jun 06, 2016 | 7.715 | 7.859 | 7.706 | 7.846 | 36,286 | +0.14(+1.81%) |
Jun 03, 2016 | 7.697 | 7.723 | 7.663 | 7.706 | 18,427 | -0.02(-0.21%) |
Jun 02, 2016 | 7.654 | 7.722 | 7.653 | 7.722 | 13,301 | +0.03(+0.44%) |