Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.348 | 8.348 | 8.329 | 8.333 | 138,766 | -0.01(-0.08%) |
Aug 30, 2016 | 8.336 | 8.354 | 8.317 | 8.339 | 46,810 | +0.00(+0.04%) |
Aug 29, 2016 | 8.329 | 8.348 | 8.311 | 8.336 | 115,383 | +0.02(+0.29%) |
Aug 26, 2016 | 8.293 | 8.323 | 8.293 | 8.311 | 62,783 | -0.01(-0.07%) |
Aug 25, 2016 | 8.317 | 8.317 | 8.281 | 8.317 | 91,557 | +0.01(+0.11%) |
Aug 24, 2016 | 8.354 | 8.354 | 8.263 | 8.308 | 284,301 | -0.02(-0.22%) |
Aug 23, 2016 | 8.305 | 8.336 | 8.275 | 8.326 | 143,365 | +0.04(+0.44%) |
Aug 22, 2016 | 8.317 | 8.317 | 8.257 | 8.290 | 128,501 | -0.02(-0.26%) |
Aug 19, 2016 | 8.311 | 8.317 | 8.287 | 8.311 | 106,798 | +0.00(+0.00%) |
Aug 18, 2016 | 8.305 | 8.317 | 8.293 | 8.311 | 89,828 | +0.01(+0.07%) |
Aug 17, 2016 | 8.317 | 8.317 | 8.263 | 8.305 | 311,891 | -0.01(-0.07%) |
Aug 16, 2016 | 8.342 | 8.342 | 8.305 | 8.311 | 120,476 | -0.02(-0.22%) |
Aug 15, 2016 | 8.348 | 8.348 | 8.323 | 8.329 | 155,986 | +0.00(+0.00%) |
Aug 12, 2016 | 8.342 | 8.348 | 8.317 | 8.329 | 195,850 | +0.01(+0.14%) |
Aug 11, 2016 | 8.323 | 8.348 | 8.305 | 8.318 | 98,671 | -0.01(-0.14%) |
Aug 10, 2016 | 8.366 | 8.366 | 8.323 | 8.329 | 140,583 | -0.02(-0.29%) |
Aug 09, 2016 | 8.360 | 8.360 | 8.311 | 8.354 | 194,408 | +0.01(+0.15%) |
Aug 08, 2016 | 8.323 | 8.342 | 8.299 | 8.342 | 296,665 | +0.02(+0.29%) |
Aug 05, 2016 | 8.317 | 8.326 | 8.293 | 8.317 | 107,480 | +0.02(+0.22%) |
Aug 04, 2016 | 8.287 | 8.311 | 8.275 | 8.299 | 135,760 | +0.03(+0.40%) |
Aug 03, 2016 | 8.251 | 8.275 | 8.244 | 8.266 | 48,620 | +0.02(+0.19%) |
Aug 02, 2016 | 8.269 | 8.275 | 8.184 | 8.251 | 291,164 | -0.04(-0.51%) |
Aug 01, 2016 | 8.342 | 8.354 | 8.278 | 8.293 | 321,218 | -0.05(-0.64%) |
Jul 29, 2016 | 8.310 | 8.346 | 8.306 | 8.346 | 139,054 | +0.04(+0.44%) |
Jul 28, 2016 | 8.298 | 8.310 | 8.298 | 8.310 | 61,074 | +0.01(+0.15%) |
Jul 27, 2016 | 8.298 | 8.322 | 8.292 | 8.298 | 174,311 | -0.01(-0.07%) |
Jul 26, 2016 | 8.316 | 8.316 | 8.286 | 8.304 | 168,068 | +0.01(+0.07%) |
Jul 25, 2016 | 8.280 | 8.443 | 8.280 | 8.298 | 290,040 | +0.02(+0.22%) |
Jul 22, 2016 | 8.274 | 8.304 | 8.264 | 8.280 | 113,814 | +0.02(+0.22%) |
Jul 21, 2016 | 8.250 | 8.285 | 8.243 | 8.262 | 114,601 | +0.00(+0.00%) |
Jul 20, 2016 | 8.286 | 8.286 | 8.243 | 8.262 | 158,390 | -0.02(-0.29%) |
Jul 19, 2016 | 8.280 | 8.304 | 8.268 | 8.286 | 97,218 | +0.02(+0.20%) |
Jul 18, 2016 | 8.274 | 8.286 | 8.231 | 8.269 | 204,171 | +0.01(+0.16%) |
Jul 15, 2016 | 8.231 | 8.268 | 8.219 | 8.256 | 446,147 | +0.02(+0.24%) |
Jul 14, 2016 | 8.250 | 8.268 | 8.215 | 8.236 | 238,521 | -0.01(-0.17%) |
Jul 13, 2016 | 8.243 | 8.250 | 8.201 | 8.250 | 314,065 | +0.02(+0.29%) |
Jul 12, 2016 | 8.195 | 8.256 | 8.177 | 8.225 | 181,890 | +0.04(+0.44%) |
Jul 11, 2016 | 8.165 | 8.195 | 8.165 | 8.189 | 360,427 | +0.02(+0.30%) |
Jul 08, 2016 | 8.159 | 8.207 | 8.135 | 8.165 | 150,212 | +0.03(+0.37%) |
Jul 07, 2016 | 8.135 | 8.141 | 8.111 | 8.135 | 419,625 | +0.01(+0.11%) |
Jul 06, 2016 | 8.099 | 8.135 | 8.086 | 8.126 | 248,571 | +0.01(+0.11%) |
Jul 05, 2016 | 8.177 | 8.183 | 8.093 | 8.117 | 228,035 | -0.06(-0.78%) |
Jul 01, 2016 | 8.183 | 8.180 | 8.180 | 8.180 | 405,020 | +0.03(+0.43%) |
Jun 30, 2016 | 8.109 | 8.181 | 8.085 | 8.145 | 186,914 | +0.03(+0.37%) |
Jun 29, 2016 | 8.109 | 8.151 | 8.073 | 8.115 | 633,457 | +0.02(+0.30%) |
Jun 28, 2016 | 7.989 | 8.121 | 7.989 | 8.091 | 319,480 | +0.13(+1.58%) |
Jun 27, 2016 | 8.049 | 8.073 | 7.929 | 7.965 | 608,168 | -0.09(-1.12%) |
Jun 24, 2016 | 8.055 | 8.133 | 7.983 | 8.055 | 600,631 | -0.14(-1.76%) |
Jun 23, 2016 | 8.145 | 8.199 | 8.131 | 8.199 | 271,692 | +0.07(+0.81%) |
Jun 22, 2016 | 8.157 | 8.184 | 8.115 | 8.133 | 412,799 | -0.04(-0.44%) |
Jun 21, 2016 | 8.163 | 8.175 | 8.127 | 8.169 | 329,084 | +0.02(+0.22%) |
Jun 20, 2016 | 8.127 | 8.163 | 8.091 | 8.151 | 191,930 | +0.07(+0.89%) |
Jun 17, 2016 | 8.049 | 8.127 | 8.049 | 8.079 | 183,668 | +0.03(+0.37%) |
Jun 16, 2016 | 8.091 | 8.103 | 8.025 | 8.049 | 217,756 | -0.03(-0.37%) |
Jun 15, 2016 | 8.043 | 8.115 | 8.043 | 8.079 | 299,192 | +0.03(+0.37%) |
Jun 14, 2016 | 8.103 | 8.133 | 8.019 | 8.049 | 174,051 | -0.04(-0.52%) |
Jun 13, 2016 | 8.127 | 8.127 | 8.079 | 8.091 | 423,877 | -0.04(-0.44%) |
Jun 10, 2016 | 8.157 | 8.199 | 8.109 | 8.127 | 218,340 | -0.03(-0.33%) |
Jun 09, 2016 | 8.181 | 8.181 | 8.145 | 8.154 | 281,497 | -0.02(-0.18%) |
Jun 08, 2016 | 8.181 | 8.199 | 8.148 | 8.169 | 99,099 | -0.01(-0.15%) |
Jun 07, 2016 | 8.169 | 8.193 | 8.157 | 8.181 | 110,928 | -0.01(-0.07%) |
Jun 06, 2016 | 8.133 | 8.199 | 8.133 | 8.187 | 166,027 | +0.02(+0.22%) |
Jun 03, 2016 | 8.139 | 8.181 | 8.121 | 8.169 | 133,955 | +0.05(+0.59%) |
Jun 02, 2016 | 8.139 | 8.181 | 8.096 | 8.121 | 92,941 | +0.01(+0.07%) |