Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.210 | 9.230 | 9.050 | 9.080 | 2,415 | +0.03(+0.33%) |
Aug 30, 2016 | 9.130 | 9.370 | 9.050 | 9.050 | 5,982 | -0.06(-0.66%) |
Aug 29, 2016 | 9.100 | 9.190 | 9.100 | 9.110 | 1,319 | +0.01(+0.11%) |
Aug 26, 2016 | 9.100 | 9.230 | 9.090 | 9.100 | 2,153 | -0.09(-0.98%) |
Aug 25, 2016 | 9.110 | 9.260 | 9.110 | 9.190 | 2,012 | +0.08(+0.88%) |
Aug 24, 2016 | 9.030 | 9.350 | 9.030 | 9.110 | 3,307 | +0.11(+1.22%) |
Aug 23, 2016 | 8.990 | 9.520 | 8.990 | 9.000 | 3,959 | +0.09(+1.01%) |
Aug 22, 2016 | 9.030 | 9.440 | 8.910 | 8.910 | 4,804 | -0.68(-7.09%) |
Aug 19, 2016 | 9.210 | 9.590 | 8.910 | 9.590 | 4,105 | +0.69(+7.73%) |
Aug 18, 2016 | 8.960 | 9.270 | 8.740 | 8.902 | 1,229 | -0.05(-0.54%) |
Aug 17, 2016 | 9.340 | 9.340 | 8.800 | 8.950 | 4,007 | -0.37(-3.97%) |
Aug 16, 2016 | 9.060 | 9.490 | 9.060 | 9.320 | 3,903 | +0.44(+4.95%) |
Aug 15, 2016 | 8.700 | 8.990 | 8.700 | 8.880 | 522 | +0.33(+3.86%) |
Aug 10, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 300 | +0.03(+0.35%) |
Aug 09, 2016 | 8.550 | 8.550 | 8.460 | 8.520 | 1,475 | +0.19(+2.28%) |
Aug 08, 2016 | 8.300 | 8.330 | 8.300 | 8.330 | 600 | -0.12(-1.42%) |
Aug 01, 2016 | 8.450 | 8.450 | 8.450 | 8.450 | 100 | +0.13(+1.56%) |
Jul 29, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 1,452 | -0.08(-0.95%) |
Jul 28, 2016 | 8.480 | 8.480 | 8.250 | 8.400 | 2,400 | +0.05(+0.60%) |
Jul 27, 2016 | 8.340 | 8.350 | 8.300 | 8.350 | 450 | +0.12(+1.46%) |
Jul 25, 2016 | 8.230 | 8.230 | 8.230 | 8.230 | 45 | +0.13(+1.60%) |
Jul 22, 2016 | 7.820 | 8.390 | 7.820 | 8.100 | 5,700 | +0.37(+4.79%) |
Jul 21, 2016 | 8.130 | 8.130 | 7.730 | 7.730 | 3,298 | -0.34(-4.27%) |
Jul 19, 2016 | 7.940 | 8.075 | 8.075 | 8.075 | 1,600 | -0.33(-3.87%) |
Jul 18, 2016 | 8.588 | 8.588 | 8.400 | 8.400 | 830 | +0.00(+0.00%) |
Jul 15, 2016 | 8.130 | 8.700 | 7.850 | 8.400 | 3,019 | +0.61(+7.83%) |
Jul 14, 2016 | 7.790 | 7.790 | 7.790 | 7.790 | 990 | +0.01(+0.19%) |
Jul 13, 2016 | 7.700 | 7.790 | 7.700 | 7.775 | 678 | +0.12(+1.63%) |
Jul 12, 2016 | 7.650 | 7.650 | 7.650 | 7.650 | 1,044 | +0.37(+5.08%) |
Jul 11, 2016 | 7.440 | 7.650 | 7.280 | 7.280 | 4,509 | -0.20(-2.67%) |
Jul 07, 2016 | 7.480 | 7.480 | 7.480 | 7.480 | 600 | +0.37(+5.20%) |
Jul 05, 2016 | 7.310 | 7.500 | 7.030 | 7.110 | 8,088 | -0.44(-5.83%) |
Jun 29, 2016 | 7.500 | 7.550 | 7.550 | 7.550 | 500 | +0.25(+3.42%) |
Jun 28, 2016 | 7.350 | 7.350 | 7.300 | 7.300 | 3,014 | +0.00(+0.00%) |
Jun 27, 2016 | 7.350 | 7.350 | 7.300 | 7.300 | 1,137 | -0.21(-2.80%) |
Jun 21, 2016 | 7.550 | 7.510 | 7.510 | 7.510 | 15,800 | -0.10(-1.31%) |
Jun 20, 2016 | 7.710 | 7.770 | 7.610 | 7.610 | 1,510 | +0.00(+0.00%) |
Jun 17, 2016 | 7.750 | 7.810 | 7.300 | 7.610 | 10,104 | +0.18(+2.42%) |
Jun 16, 2016 | 7.490 | 7.490 | 7.430 | 7.430 | 908 | -0.06(-0.80%) |
Jun 15, 2016 | 7.390 | 7.600 | 7.390 | 7.490 | 1,280 | -0.20(-2.60%) |
Jun 14, 2016 | 7.550 | 7.700 | 7.180 | 7.690 | 3,401 | +0.03(+0.39%) |
Jun 13, 2016 | 7.600 | 7.700 | 7.550 | 7.660 | 2,700 | -0.20(-2.54%) |
Jun 09, 2016 | 7.800 | 7.860 | 7.860 | 7.860 | 300 | -0.14(-1.75%) |
Jun 06, 2016 | 7.830 | 8.000 | 8.000 | 8.000 | 900 | +0.55(+7.38%) |
Jun 02, 2016 | 7.440 | 7.450 | 7.450 | 7.450 | 11,400 | +0.20(+2.76%) |
Jun 01, 2016 | 7.100 | 7.300 | 7.090 | 7.250 | 2,849 | -0.34(-4.48%) |
May 27, 2016 | 7.520 | 7.590 | 7.260 | 7.590 | 2 | -0.01(-0.13%) |
May 25, 2016 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | -0.20(-2.56%) |
May 17, 2016 | 7.800 | 7.800 | 7.800 | 7.800 | 1 | +0.20(+2.63%) |
May 13, 2016 | 8.000 | 7.600 | 7.600 | 7.600 | 1,400 | -0.45(-5.59%) |
May 11, 2016 | 8.000 | 8.050 | 8.050 | 8.050 | 1,000 | +0.05(+0.63%) |
May 09, 2016 | 7.860 | 8.000 | 8.000 | 8.000 | 17,400 | +0.02(+0.25%) |
May 05, 2016 | 7.980 | 7.980 | 7.980 | 7.980 | 1,300 | +0.27(+3.50%) |
May 03, 2016 | 7.900 | 8.000 | 7.710 | 7.710 | 10 | -0.33(-4.10%) |
May 02, 2016 | 7.730 | 8.040 | 7.730 | 8.040 | 7,218 | +0.06(+0.82%) |
Apr 27, 2016 | 8.010 | 7.975 | 7.975 | 7.975 | 19,200 | -0.24(-2.86%) |
Apr 25, 2016 | 8.210 | 8.210 | 8.210 | 8.210 | 600 | -0.15(-1.79%) |
Apr 20, 2016 | 8.360 | 8.360 | 8.360 | 8.360 | 61 | +0.13(+1.58%) |
Apr 18, 2016 | 7.900 | 8.230 | 8.230 | 8.230 | 4,300 | +0.08(+0.98%) |
Apr 14, 2016 | 8.210 | 8.150 | 8.150 | 8.150 | 3,400 | +0.00(+0.00%) |
Apr 13, 2016 | 8.390 | 8.390 | 8.150 | 8.150 | 4,437 | -0.24(-2.86%) |
Apr 07, 2016 | 8.680 | 8.390 | 8.390 | 8.390 | 1,300 | -0.29(-3.34%) |
Apr 06, 2016 | 8.700 | 8.700 | 8.680 | 8.680 | 427 | -0.17(-1.92%) |
Apr 04, 2016 | 8.290 | 8.850 | 8.850 | 8.850 | 12,400 | +0.48(+5.79%) |
Apr 01, 2016 | 8.320 | 8.366 | 8.320 | 8.366 | 555 | -0.16(-1.93%) |
Mar 30, 2016 | 8.530 | 8.530 | 8.530 | 8.530 | 1,000 | -0.00(-0.00%) |
Mar 23, 2016 | 8.530 | 8.530 | 8.530 | 8.530 | 500 | -0.22(-2.55%) |
Mar 22, 2016 | 8.900 | 8.900 | 8.753 | 8.753 | 728 | -0.11(-1.21%) |
Mar 16, 2016 | 8.860 | 8.860 | 8.860 | 8.860 | 300 | +0.16(+1.84%) |
Mar 15, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 410 | -0.30(-3.33%) |
Mar 14, 2016 | 8.952 | 9.000 | 8.952 | 9.000 | 595 | -0.00(-0.00%) |
Mar 11, 2016 | 8.700 | 9.000 | 8.700 | 9.000 | 2,400 | +0.10(+1.12%) |
Mar 09, 2016 | 8.760 | 8.900 | 8.900 | 8.900 | 300 | +0.40(+4.71%) |
Mar 03, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 600 | +0.35(+4.28%) |
Mar 02, 2016 | 8.152 | 8.152 | 8.152 | 8.152 | 233 | +0.15(+1.89%) |
Feb 29, 2016 | 7.870 | 8.000 | 8.000 | 8.000 | 2,000 | -0.08(-0.99%) |
Feb 22, 2016 | 8.080 | 8.080 | 8.080 | 8.080 | 100 | +0.32(+4.12%) |
Feb 17, 2016 | 7.670 | 7.760 | 7.760 | 7.760 | 600 | +0.30(+4.02%) |
Feb 11, 2016 | 7.460 | 7.460 | 7.460 | 7.460 | 100 | -0.24(-3.12%) |
Jan 29, 2016 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.27(-3.39%) |
Jan 28, 2016 | 7.970 | 7.970 | 7.970 | 7.970 | 200 | +0.16(+2.05%) |
Jan 27, 2016 | 7.810 | 7.810 | 7.810 | 7.810 | 100 | +0.15(+1.96%) |
Jan 25, 2016 | 7.550 | 7.660 | 7.550 | 7.660 | 1 | +0.16(+2.13%) |
Jan 21, 2016 | 7.500 | 7.500 | 7.500 | 7.500 | 5,600 | -0.15(-1.96%) |
Jan 20, 2016 | 8.050 | 8.050 | 7.340 | 7.650 | 10,000 | -0.65(-7.83%) |
Jan 19, 2016 | 8.250 | 8.300 | 8.250 | 8.300 | 114,733 | -0.15(-1.78%) |
Jan 11, 2016 | 8.450 | 8.450 | 8.450 | 8.450 | 6,700 | +0.00(+0.00%) |
Jan 08, 2016 | 8.450 | 8.450 | 8.440 | 8.450 | 6,144 | -0.25(-2.87%) |
Jan 07, 2016 | 9.000 | 9.000 | 8.700 | 8.700 | 1,990 | -0.17(-1.92%) |
Jan 06, 2016 | 8.870 | 8.870 | 8.870 | 8.870 | 501 | +0.02(+0.23%) |
Jan 05, 2016 | 8.850 | 8.850 | 8.850 | 8.850 | 202 | +0.24(+2.79%) |
Dec 30, 2015 | 8.610 | 8.610 | 8.610 | 8.610 | 200 | +0.11(+1.29%) |
Dec 28, 2015 | 8.040 | 8.570 | 8.040 | 8.500 | 6 | +0.20(+2.41%) |
Dec 24, 2015 | 8.450 | 8.300 | 8.300 | 8.300 | 5,700 | -0.22(-2.62%) |
Dec 23, 2015 | 8.524 | 8.524 | 8.524 | 8.524 | 103 | +0.13(+1.59%) |
Dec 22, 2015 | 8.390 | 8.390 | 8.390 | 8.390 | 253 | +0.33(+4.09%) |
Dec 21, 2015 | 8.320 | 8.320 | 8.060 | 8.060 | 940 | -0.16(-1.95%) |
Dec 18, 2015 | 8.230 | 8.260 | 8.210 | 8.220 | 1,712 | -0.25(-2.95%) |
Dec 10, 2015 | 8.500 | 8.470 | 8.470 | 8.470 | 1,700 | -0.13(-1.51%) |
Dec 09, 2015 | 8.500 | 8.600 | 8.500 | 8.600 | 4,792 | -0.28(-3.15%) |
Nov 24, 2015 | 8.900 | 8.880 | 8.880 | 8.880 | 5,700 | -0.12(-1.33%) |
Nov 23, 2015 | 9.050 | 9.050 | 9.000 | 9.000 | 3,730 | -0.15(-1.64%) |
Nov 19, 2015 | 9.040 | 9.150 | 9.150 | 9.150 | 200 | +0.47(+5.41%) |
Nov 11, 2015 | 8.940 | 8.680 | 8.680 | 8.680 | 300 | -0.16(-1.79%) |
Oct 26, 2015 | 8.920 | 8.839 | 8.839 | 8.839 | 600 | -0.08(-0.91%) |
Oct 20, 2015 | 8.770 | 8.920 | 8.920 | 8.920 | 1,100 | +0.10(+1.13%) |
Oct 19, 2015 | 8.820 | 8.820 | 8.820 | 8.820 | 349 | -0.25(-2.76%) |
Oct 16, 2015 | 8.730 | 9.070 | 8.701 | 9.070 | 600 | +0.37(+4.25%) |
Oct 15, 2015 | 8.990 | 8.990 | 8.700 | 8.700 | 117,102 | -0.02(-0.23%) |
Oct 07, 2015 | 8.800 | 8.720 | 8.720 | 8.720 | 1,400 | +0.15(+1.75%) |
Oct 06, 2015 | 8.570 | 8.570 | 8.570 | 8.570 | 100 | -0.08(-0.92%) |
Oct 05, 2015 | 8.620 | 8.650 | 8.580 | 8.650 | 4,400 | +0.15(+1.76%) |
Oct 02, 2015 | 8.500 | 8.500 | 8.500 | 8.500 | 929 | +0.14(+1.67%) |
Sep 30, 2015 | 8.250 | 8.360 | 8.360 | 8.360 | 2,800 | -0.24(-2.79%) |
Sep 25, 2015 | 8.740 | 8.600 | 8.600 | 8.600 | 9,600 | -0.10(-1.15%) |
Sep 24, 2015 | 8.580 | 8.930 | 8.580 | 8.700 | 5,094 | -0.30(-3.33%) |
Sep 23, 2015 | 9.100 | 9.100 | 8.750 | 9.000 | 3,300 | -0.36(-3.85%) |
Sep 21, 2015 | 9.360 | 9.360 | 9.360 | 9.360 | 400 | -0.21(-2.19%) |
Sep 18, 2015 | 9.480 | 9.590 | 9.350 | 9.570 | 500 | -0.37(-3.72%) |
Sep 17, 2015 | 9.770 | 9.940 | 9.770 | 9.940 | 949 | +0.43(+4.52%) |
Sep 16, 2015 | 9.530 | 9.530 | 9.510 | 9.510 | 958 | -0.23(-2.36%) |
Sep 10, 2015 | 9.980 | 9.740 | 9.740 | 9.740 | 1,800 | +0.00(+0.00%) |
Sep 09, 2015 | 10.00 | 10.00 | 9.740 | 9.740 | 1,168 | +0.07(+0.72%) |
Sep 08, 2015 | 9.520 | 9.680 | 9.520 | 9.670 | 1,229 | +0.33(+3.53%) |
Sep 03, 2015 | 9.340 | 9.340 | 9.340 | 9.340 | 300 | -0.20(-2.10%) |
Sep 02, 2015 | 9.530 | 9.560 | 9.530 | 9.540 | 667 | +0.03(+0.32%) |