Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.407 | 8.407 | 8.301 | 8.343 | 47,971 | -0.04(-0.44%) |
Aug 30, 2016 | 8.329 | 8.380 | 8.303 | 8.380 | 100,127 | +0.06(+0.72%) |
Aug 29, 2016 | 8.264 | 8.319 | 8.250 | 8.319 | 131,910 | +0.08(+0.96%) |
Aug 26, 2016 | 8.227 | 8.249 | 8.208 | 8.241 | 92,278 | +0.04(+0.51%) |
Aug 25, 2016 | 8.222 | 8.245 | 8.194 | 8.199 | 90,351 | -0.03(-0.34%) |
Aug 24, 2016 | 8.231 | 8.241 | 8.204 | 8.227 | 110,182 | +0.01(+0.11%) |
Aug 23, 2016 | 8.236 | 8.236 | 8.218 | 8.218 | 115,602 | +0.02(+0.23%) |
Aug 22, 2016 | 8.190 | 8.212 | 8.171 | 8.199 | 74,334 | +0.03(+0.34%) |
Aug 19, 2016 | 8.139 | 8.176 | 8.139 | 8.171 | 40,578 | -0.00(-0.06%) |
Aug 18, 2016 | 8.111 | 8.176 | 8.111 | 8.176 | 33,260 | +0.06(+0.80%) |
Aug 17, 2016 | 8.079 | 8.118 | 8.079 | 8.111 | 49,438 | +0.01(+0.11%) |
Aug 16, 2016 | 8.102 | 8.109 | 8.083 | 8.102 | 215,952 | +0.00(+0.00%) |
Aug 15, 2016 | 8.097 | 8.102 | 8.088 | 8.102 | 55,419 | +0.01(+0.17%) |
Aug 12, 2016 | 8.102 | 8.102 | 8.060 | 8.088 | 288,181 | +0.02(+0.29%) |
Aug 11, 2016 | 8.051 | 8.065 | 8.037 | 8.065 | 70,522 | +0.01(+0.11%) |
Aug 10, 2016 | 8.042 | 8.065 | 8.028 | 8.055 | 90,913 | +0.00(+0.06%) |
Aug 09, 2016 | 8.014 | 8.055 | 8.005 | 8.051 | 112,906 | +0.05(+0.60%) |
Aug 08, 2016 | 8.009 | 8.046 | 8.003 | 8.003 | 75,985 | -0.00(-0.02%) |
Aug 05, 2016 | 8.000 | 8.018 | 8.000 | 8.005 | 38,046 | -0.00(-0.06%) |
Aug 04, 2016 | 8.000 | 8.009 | 7.971 | 8.009 | 38,096 | +0.02(+0.29%) |
Aug 03, 2016 | 7.930 | 7.986 | 7.921 | 7.986 | 84,394 | +0.08(+0.99%) |
Aug 02, 2016 | 7.968 | 7.968 | 7.907 | 7.907 | 60,353 | -0.04(-0.52%) |
Aug 01, 2016 | 7.963 | 7.980 | 7.938 | 7.949 | 24,686 | +0.01(+0.11%) |
Jul 29, 2016 | 7.940 | 7.954 | 7.940 | 7.940 | 30,475 | +0.01(+0.08%) |
Jul 28, 2016 | 7.958 | 7.958 | 7.931 | 7.934 | 29,685 | -0.01(-0.08%) |
Jul 27, 2016 | 7.991 | 7.991 | 7.917 | 7.940 | 119,451 | -0.01(-0.17%) |
Jul 26, 2016 | 7.958 | 7.958 | 7.907 | 7.954 | 362,175 | +0.00(+0.06%) |
Jul 25, 2016 | 7.930 | 7.954 | 7.888 | 7.949 | 54,890 | +0.06(+0.76%) |
Jul 22, 2016 | 7.898 | 7.917 | 7.861 | 7.889 | 48,689 | +0.03(+0.41%) |
Jul 21, 2016 | 7.893 | 7.893 | 7.829 | 7.856 | 48,550 | -0.01(-0.12%) |
Jul 20, 2016 | 7.852 | 7.866 | 7.824 | 7.866 | 108,908 | +0.03(+0.35%) |
Jul 19, 2016 | 7.810 | 7.838 | 7.810 | 7.838 | 37,210 | +0.03(+0.36%) |
Jul 18, 2016 | 7.778 | 7.824 | 7.755 | 7.810 | 35,478 | +0.06(+0.72%) |
Jul 15, 2016 | 7.690 | 7.755 | 7.690 | 7.755 | 93,861 | +0.06(+0.84%) |
Jul 14, 2016 | 7.708 | 7.708 | 7.685 | 7.690 | 51,987 | +0.00(+0.00%) |
Jul 13, 2016 | 7.708 | 7.713 | 7.680 | 7.690 | 74,626 | -0.03(-0.36%) |
Jul 12, 2016 | 7.680 | 7.727 | 7.680 | 7.718 | 75,447 | +0.05(+0.60%) |
Jul 11, 2016 | 7.648 | 7.671 | 7.616 | 7.671 | 47,300 | +0.06(+0.73%) |
Jul 08, 2016 | 7.671 | 7.611 | 7.611 | 7.616 | 51,175 | +0.00(+0.06%) |
Jul 07, 2016 | 7.588 | 7.616 | 7.576 | 7.611 | 35,165 | +0.02(+0.24%) |
Jul 06, 2016 | 7.546 | 7.597 | 7.542 | 7.592 | 63,359 | +0.03(+0.37%) |
Jul 05, 2016 | 7.662 | 7.662 | 7.542 | 7.565 | 334,557 | -0.06(-0.85%) |
Jul 01, 2016 | 7.546 | 7.630 | 7.630 | 7.630 | 98,064 | +0.10(+1.39%) |
Jun 30, 2016 | 7.547 | 7.548 | 7.498 | 7.525 | 79,658 | +0.00(+0.00%) |
Jun 29, 2016 | 7.471 | 7.534 | 7.457 | 7.525 | 75,379 | +0.10(+1.33%) |
Jun 28, 2016 | 7.426 | 7.448 | 7.358 | 7.426 | 68,856 | +0.11(+1.55%) |
Jun 27, 2016 | 7.430 | 7.430 | 7.295 | 7.313 | 52,141 | -0.14(-1.94%) |
Jun 24, 2016 | 7.376 | 7.475 | 7.264 | 7.457 | 46,382 | -0.03(-0.42%) |
Jun 23, 2016 | 7.507 | 7.507 | 7.459 | 7.489 | 139,360 | +0.06(+0.76%) |
Jun 22, 2016 | 7.453 | 7.475 | 7.432 | 7.432 | 177,948 | -0.01(-0.15%) |
Jun 21, 2016 | 7.403 | 7.448 | 7.398 | 7.444 | 88,014 | +0.02(+0.24%) |
Jun 20, 2016 | 7.421 | 7.444 | 7.419 | 7.426 | 78,706 | +0.06(+0.79%) |
Jun 17, 2016 | 7.335 | 7.398 | 7.335 | 7.367 | 27,158 | -0.01(-0.12%) |
Jun 16, 2016 | 7.340 | 7.376 | 7.304 | 7.376 | 117,460 | +0.03(+0.38%) |
Jun 15, 2016 | 7.336 | 7.380 | 7.322 | 7.348 | 66,826 | +0.04(+0.55%) |
Jun 14, 2016 | 7.394 | 7.394 | 7.295 | 7.308 | 89,221 | -0.07(-0.92%) |
Jun 13, 2016 | 7.367 | 7.407 | 7.340 | 7.376 | 75,782 | -0.01(-0.10%) |
Jun 10, 2016 | 7.394 | 7.394 | 7.362 | 7.383 | 33,147 | -0.00(-0.02%) |
Jun 09, 2016 | 7.394 | 7.403 | 7.365 | 7.385 | 100,027 | -0.01(-0.10%) |
Jun 08, 2016 | 7.417 | 7.430 | 7.376 | 7.392 | 56,536 | -0.02(-0.27%) |
Jun 07, 2016 | 7.422 | 7.422 | 7.389 | 7.412 | 62,208 | +0.00(+0.02%) |
Jun 06, 2016 | 7.385 | 7.430 | 7.385 | 7.411 | 42,417 | +0.03(+0.35%) |
Jun 03, 2016 | 7.362 | 7.385 | 7.351 | 7.385 | 25,474 | +0.00(+0.06%) |
Jun 02, 2016 | 7.365 | 7.385 | 7.353 | 7.380 | 36,466 | +0.01(+0.18%) |
Jun 01, 2016 | 7.322 | 7.380 | 7.322 | 7.367 | 65,028 | +0.02(+0.31%) |
May 31, 2016 | 7.362 | 7.367 | 7.333 | 7.344 | 42,247 | -0.00(-0.06%) |
May 27, 2016 | 7.322 | 7.349 | 7.349 | 7.349 | 21,254 | +0.03(+0.37%) |
May 26, 2016 | 7.358 | 7.358 | 7.293 | 7.322 | 87,750 | -0.01(-0.12%) |
May 25, 2016 | 7.331 | 7.335 | 7.308 | 7.331 | 65,856 | +0.03(+0.43%) |
May 24, 2016 | 7.286 | 7.299 | 7.245 | 7.299 | 67,539 | +0.06(+0.87%) |
May 23, 2016 | 7.231 | 7.240 | 7.209 | 7.236 | 82,749 | +0.01(+0.12%) |
May 20, 2016 | 7.222 | 7.285 | 7.218 | 7.227 | 49,867 | +0.03(+0.44%) |
May 19, 2016 | 7.277 | 7.277 | 7.164 | 7.195 | 60,930 | -0.12(-1.61%) |
May 18, 2016 | 7.322 | 7.358 | 7.281 | 7.313 | 112,937 | -0.04(-0.55%) |
May 17, 2016 | 7.367 | 7.385 | 7.322 | 7.353 | 51,235 | +0.00(+0.06%) |
May 16, 2016 | 7.349 | 7.371 | 7.338 | 7.349 | 23,767 | +0.00(+0.06%) |
May 13, 2016 | 7.335 | 7.362 | 7.316 | 7.344 | 50,750 | -0.01(-0.17%) |
May 12, 2016 | 7.371 | 7.371 | 7.313 | 7.357 | 24,781 | -0.00(-0.01%) |
May 11, 2016 | 7.317 | 7.398 | 7.286 | 7.358 | 45,585 | +0.02(+0.25%) |
May 10, 2016 | 7.292 | 7.344 | 7.270 | 7.340 | 29,133 | +0.10(+1.37%) |
May 09, 2016 | 7.295 | 7.304 | 7.197 | 7.240 | 44,773 | -0.05(-0.68%) |
May 06, 2016 | 7.254 | 7.295 | 7.254 | 7.290 | 16,491 | +0.03(+0.37%) |
May 05, 2016 | 7.426 | 7.426 | 7.263 | 7.263 | 20,474 | -0.07(-0.92%) |
May 04, 2016 | 7.313 | 7.349 | 7.281 | 7.331 | 103,126 | +0.02(+0.31%) |
May 03, 2016 | 7.340 | 7.340 | 7.237 | 7.308 | 111,436 | -0.05(-0.61%) |