Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.698 | 8.713 | 8.540 | 8.607 | 15,189 | -0.05(-0.54%) |
Aug 30, 2016 | 8.578 | 8.653 | 8.578 | 8.653 | 81,719 | -0.09(-1.03%) |
Aug 29, 2016 | 8.480 | 8.743 | 8.465 | 8.743 | 76,532 | +0.23(+2.74%) |
Aug 26, 2016 | 8.653 | 8.826 | 8.498 | 8.510 | 60,171 | -0.09(-1.05%) |
Aug 25, 2016 | 8.653 | 8.676 | 8.597 | 8.601 | 35,588 | -0.05(-0.52%) |
Aug 24, 2016 | 8.683 | 8.811 | 8.623 | 8.646 | 85,403 | -0.17(-1.96%) |
Aug 23, 2016 | 8.909 | 8.960 | 8.796 | 8.819 | 30,067 | +0.00(+0.00%) |
Aug 22, 2016 | 8.902 | 8.939 | 8.796 | 8.819 | 78,791 | -0.15(-1.68%) |
Aug 19, 2016 | 8.902 | 8.977 | 8.751 | 8.969 | 43,472 | +0.09(+1.02%) |
Aug 18, 2016 | 8.999 | 9.044 | 8.826 | 8.879 | 407,834 | -0.05(-0.51%) |
Aug 17, 2016 | 8.864 | 8.932 | 8.721 | 8.924 | 42,652 | -0.02(-0.25%) |
Aug 16, 2016 | 9.037 | 9.052 | 8.947 | 8.947 | 34,738 | -0.09(-1.00%) |
Aug 15, 2016 | 9.082 | 9.142 | 8.999 | 9.037 | 81,206 | +0.12(+1.35%) |
Aug 12, 2016 | 9.067 | 9.142 | 8.917 | 8.917 | 94,747 | -0.21(-2.29%) |
Aug 11, 2016 | 9.067 | 9.125 | 8.999 | 9.125 | 105,453 | +0.04(+0.39%) |
Aug 10, 2016 | 9.187 | 9.195 | 9.029 | 9.090 | 105,299 | -0.04(-0.48%) |
Aug 09, 2016 | 9.082 | 9.210 | 9.037 | 9.134 | 86,852 | +0.16(+1.83%) |
Aug 08, 2016 | 9.067 | 9.097 | 8.947 | 8.969 | 39,641 | -0.14(-1.49%) |
Aug 05, 2016 | 9.105 | 9.135 | 8.992 | 9.105 | 73,716 | +0.09(+1.00%) |
Aug 04, 2016 | 8.969 | 9.082 | 8.841 | 9.014 | 91,441 | +0.20(+2.22%) |
Aug 03, 2016 | 8.570 | 8.819 | 8.570 | 8.819 | 11,713 | +0.17(+1.91%) |
Aug 02, 2016 | 8.781 | 8.791 | 8.595 | 8.653 | 94,448 | -0.06(-0.69%) |
Aug 01, 2016 | 8.811 | 8.834 | 8.713 | 8.713 | 53,038 | -0.08(-0.86%) |
Jul 29, 2016 | 8.601 | 8.789 | 8.480 | 8.789 | 76,854 | +0.34(+4.01%) |
Jul 28, 2016 | 8.458 | 8.488 | 8.426 | 8.450 | 46,989 | -0.11(-1.32%) |
Jul 27, 2016 | 8.570 | 8.585 | 8.451 | 8.563 | 23,924 | +0.01(+0.09%) |
Jul 26, 2016 | 8.563 | 8.628 | 8.525 | 8.555 | 29,706 | +0.00(+0.00%) |
Jul 25, 2016 | 8.661 | 8.661 | 8.510 | 8.555 | 69,253 | -0.14(-1.64%) |
Jul 22, 2016 | 8.570 | 8.721 | 8.548 | 8.698 | 73,786 | +0.14(+1.67%) |
Jul 21, 2016 | 8.631 | 8.637 | 8.518 | 8.555 | 66,465 | -0.02(-0.18%) |
Jul 20, 2016 | 8.560 | 8.630 | 8.495 | 8.570 | 53,264 | +0.02(+0.26%) |
Jul 19, 2016 | 8.533 | 8.563 | 8.447 | 8.548 | 448,901 | +0.05(+0.53%) |
Jul 18, 2016 | 8.284 | 8.540 | 8.284 | 8.503 | 413,755 | +0.20(+2.45%) |
Jul 15, 2016 | 8.179 | 8.307 | 8.172 | 8.300 | 34,061 | +0.06(+0.73%) |
Jul 14, 2016 | 8.254 | 8.330 | 8.224 | 8.239 | 81,467 | +0.16(+1.95%) |
Jul 13, 2016 | 7.961 | 8.081 | 7.939 | 8.081 | 22,677 | +0.15(+1.87%) |
Jul 12, 2016 | 7.984 | 8.071 | 7.931 | 7.933 | 43,847 | +0.09(+1.18%) |
Jul 11, 2016 | 7.856 | 7.871 | 7.780 | 7.840 | 38,814 | +0.08(+0.97%) |
Jul 08, 2016 | 7.630 | 7.765 | 7.596 | 7.765 | 29,822 | +0.34(+4.56%) |
Jul 07, 2016 | 7.475 | 7.577 | 7.427 | 7.427 | 21,616 | -0.16(-2.10%) |
Jul 05, 2016 | 7.683 | 7.683 | 7.533 | 7.586 | 27,342 | -0.16(-2.12%) |
Jul 01, 2016 | 7.743 | 7.750 | 7.750 | 7.750 | 23,788 | +0.07(+0.88%) |
Jun 30, 2016 | 7.606 | 7.750 | 7.606 | 7.683 | 18,980 | +0.10(+1.31%) |
Jun 29, 2016 | 7.412 | 7.600 | 7.412 | 7.583 | 57,771 | +0.34(+4.76%) |
Jun 28, 2016 | 7.141 | 7.246 | 7.118 | 7.239 | 48,728 | +0.24(+3.44%) |
Jun 27, 2016 | 7.081 | 7.081 | 6.930 | 6.998 | 37,252 | -0.08(-1.06%) |
Jun 24, 2016 | 7.066 | 7.129 | 7.043 | 7.073 | 24,171 | -0.21(-2.89%) |
Jun 23, 2016 | 7.171 | 7.291 | 7.171 | 7.284 | 3,410 | +0.21(+2.98%) |
Jun 22, 2016 | 7.073 | 7.126 | 7.035 | 7.073 | 9,401 | +0.20(+2.91%) |
Jun 21, 2016 | 6.887 | 6.921 | 6.807 | 6.873 | 9,604 | -0.01(-0.21%) |
Jun 20, 2016 | 6.887 | 6.924 | 6.807 | 6.887 | 7,687 | +0.20(+2.94%) |
Jun 17, 2016 | 6.683 | 6.698 | 6.672 | 6.691 | 5,803 | +0.18(+2.80%) |
Jun 16, 2016 | 6.435 | 6.508 | 6.421 | 6.508 | 9,448 | -0.07(-1.00%) |
Jun 15, 2016 | 6.530 | 6.622 | 6.530 | 6.574 | 16,281 | +0.11(+1.69%) |
Jun 14, 2016 | 6.647 | 6.719 | 6.465 | 6.465 | 116,568 | -0.12(-1.77%) |
Jun 13, 2016 | 6.691 | 6.706 | 6.581 | 6.581 | 26,292 | -0.23(-3.32%) |
Jun 10, 2016 | 6.858 | 6.858 | 6.771 | 6.807 | 10,666 | -0.20(-2.91%) |
Jun 09, 2016 | 7.077 | 7.077 | 6.960 | 7.011 | 41,068 | -0.09(-1.23%) |
Jun 08, 2016 | 6.916 | 7.131 | 6.902 | 7.099 | 24,168 | +0.32(+4.73%) |
Jun 07, 2016 | 6.752 | 6.800 | 6.727 | 6.778 | 92,983 | +0.07(+1.11%) |
Jun 06, 2016 | 6.618 | 6.705 | 6.618 | 6.704 | 14,261 | +0.12(+1.86%) |
Jun 03, 2016 | 6.530 | 6.581 | 6.479 | 6.581 | 55,551 | +0.15(+2.27%) |
Jun 02, 2016 | 6.384 | 6.472 | 6.312 | 6.435 | 53,919 | +0.12(+1.96%) |