Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.204 | 8.222 | 8.152 | 8.200 | 716,550 | -0.03(-0.31%) |
Aug 30, 2016 | 8.174 | 8.230 | 8.149 | 8.226 | 520,695 | +0.06(+0.77%) |
Aug 29, 2016 | 8.160 | 8.233 | 8.156 | 8.163 | 572,748 | +0.02(+0.23%) |
Aug 26, 2016 | 8.296 | 8.300 | 8.119 | 8.145 | 965,983 | -0.13(-1.52%) |
Aug 25, 2016 | 8.233 | 8.281 | 8.204 | 8.270 | 577,012 | +0.04(+0.49%) |
Aug 24, 2016 | 8.285 | 8.322 | 8.219 | 8.230 | 671,908 | -0.05(-0.58%) |
Aug 23, 2016 | 8.281 | 8.348 | 8.256 | 8.278 | 1,013,501 | +0.04(+0.54%) |
Aug 22, 2016 | 8.145 | 8.263 | 8.119 | 8.233 | 1,384,396 | +0.11(+1.32%) |
Aug 19, 2016 | 8.130 | 8.141 | 8.090 | 8.127 | 490,341 | -0.02(-0.23%) |
Aug 18, 2016 | 8.115 | 8.220 | 8.115 | 8.145 | 703,342 | +0.03(+0.41%) |
Aug 17, 2016 | 8.115 | 8.167 | 8.042 | 8.112 | 703,399 | +0.01(+0.14%) |
Aug 16, 2016 | 8.141 | 8.178 | 8.097 | 8.101 | 1,320,588 | -0.06(-0.72%) |
Aug 15, 2016 | 8.226 | 8.261 | 8.145 | 8.160 | 1,033,229 | -0.08(-0.98%) |
Aug 12, 2016 | 8.263 | 8.315 | 8.226 | 8.241 | 965,719 | -0.01(-0.09%) |
Aug 11, 2016 | 8.366 | 8.385 | 8.232 | 8.248 | 1,536,635 | -0.11(-1.32%) |
Aug 10, 2016 | 8.476 | 8.483 | 8.348 | 8.359 | 1,634,664 | -0.08(-0.91%) |
Aug 09, 2016 | 8.399 | 8.446 | 8.370 | 8.435 | 976,776 | +0.03(+0.35%) |
Aug 08, 2016 | 8.410 | 8.468 | 8.359 | 8.406 | 1,329,064 | +0.03(+0.31%) |
Aug 05, 2016 | 8.246 | 8.410 | 8.205 | 8.381 | 1,621,783 | +0.17(+2.09%) |
Aug 04, 2016 | 8.224 | 8.275 | 8.131 | 8.209 | 1,147,103 | -0.03(-0.31%) |
Aug 03, 2016 | 7.917 | 8.268 | 7.880 | 8.235 | 2,429,623 | +0.31(+3.96%) |
Aug 02, 2016 | 7.975 | 7.983 | 7.894 | 7.921 | 1,132,423 | -0.05(-0.64%) |
Aug 01, 2016 | 7.775 | 7.979 | 7.775 | 7.972 | 1,368,196 | +0.20(+2.58%) |
Jul 29, 2016 | 7.782 | 7.833 | 7.685 | 7.771 | 1,325,791 | -0.02(-0.28%) |
Jul 28, 2016 | 7.731 | 7.796 | 7.712 | 7.793 | 806,667 | +0.05(+0.66%) |
Jul 27, 2016 | 7.716 | 7.742 | 7.687 | 7.742 | 785,861 | +0.04(+0.47%) |
Jul 26, 2016 | 7.676 | 7.723 | 7.650 | 7.705 | 721,346 | +0.03(+0.38%) |
Jul 25, 2016 | 7.687 | 7.716 | 7.632 | 7.676 | 677,468 | -0.01(-0.14%) |
Jul 22, 2016 | 7.625 | 7.691 | 7.614 | 7.687 | 671,794 | +0.09(+1.20%) |
Jul 21, 2016 | 7.559 | 7.639 | 7.555 | 7.596 | 810,613 | +0.03(+0.39%) |
Jul 20, 2016 | 7.526 | 7.570 | 7.498 | 7.566 | 673,711 | +0.03(+0.34%) |
Jul 19, 2016 | 7.460 | 7.559 | 7.450 | 7.541 | 886,533 | +0.07(+0.88%) |
Jul 18, 2016 | 7.402 | 7.479 | 7.398 | 7.475 | 797,477 | +0.05(+0.74%) |
Jul 15, 2016 | 7.417 | 7.453 | 7.380 | 7.420 | 619,539 | +0.03(+0.35%) |
Jul 14, 2016 | 7.486 | 7.512 | 7.395 | 7.395 | 1,006,165 | -0.12(-1.56%) |
Jul 13, 2016 | 7.450 | 7.512 | 7.417 | 7.512 | 1,709,760 | +0.07(+0.93%) |
Jul 12, 2016 | 7.399 | 7.449 | 7.359 | 7.442 | 1,763,393 | +0.06(+0.83%) |
Jul 11, 2016 | 7.319 | 7.388 | 7.298 | 7.381 | 1,182,757 | +0.06(+0.84%) |
Jul 08, 2016 | 7.290 | 7.356 | 7.247 | 7.319 | 2,380,306 | +0.07(+1.00%) |
Jul 07, 2016 | 7.348 | 7.348 | 7.215 | 7.247 | 1,029,969 | -0.11(-1.52%) |
Jul 06, 2016 | 7.287 | 7.359 | 7.236 | 7.359 | 1,165,266 | +0.07(+0.94%) |
Jul 05, 2016 | 7.225 | 7.312 | 7.225 | 7.290 | 1,685,006 | +0.06(+0.85%) |
Jul 01, 2016 | 7.229 | 7.229 | 7.229 | 7.229 | 1,469,249 | +0.00(+0.05%) |
Jun 30, 2016 | 7.117 | 7.225 | 7.063 | 7.225 | 1,915,557 | +0.14(+1.94%) |
Jun 29, 2016 | 7.020 | 7.113 | 6.980 | 7.088 | 1,339,292 | +0.15(+2.19%) |
Jun 28, 2016 | 6.821 | 6.983 | 6.821 | 6.936 | 1,165,830 | +0.12(+1.75%) |
Jun 27, 2016 | 6.814 | 6.843 | 6.732 | 6.817 | 1,744,720 | -0.05(-0.68%) |
Jun 24, 2016 | 6.814 | 6.965 | 6.752 | 6.864 | 1,914,924 | -0.04(-0.58%) |
Jun 23, 2016 | 6.926 | 6.933 | 6.886 | 6.904 | 619,581 | +0.02(+0.26%) |
Jun 22, 2016 | 6.922 | 6.947 | 6.886 | 6.886 | 1,081,285 | -0.03(-0.47%) |
Jun 21, 2016 | 6.958 | 6.980 | 6.886 | 6.918 | 1,889,472 | -0.05(-0.73%) |
Jun 20, 2016 | 7.016 | 7.045 | 6.969 | 6.969 | 1,368,752 | -0.01(-0.21%) |
Jun 17, 2016 | 7.012 | 7.113 | 6.983 | 6.983 | 2,783,807 | -0.04(-0.62%) |
Jun 16, 2016 | 6.976 | 7.047 | 6.976 | 7.027 | 1,254,373 | +0.04(+0.57%) |
Jun 15, 2016 | 6.944 | 7.052 | 6.936 | 6.987 | 922,286 | +0.04(+0.62%) |
Jun 14, 2016 | 6.980 | 7.027 | 6.929 | 6.944 | 948,344 | -0.07(-0.93%) |
Jun 13, 2016 | 7.088 | 7.135 | 6.973 | 7.009 | 1,060,146 | -0.12(-1.62%) |
Jun 10, 2016 | 7.160 | 7.167 | 7.058 | 7.124 | 1,508,224 | -0.05(-0.65%) |
Jun 09, 2016 | 7.160 | 7.178 | 7.067 | 7.171 | 1,064,662 | +0.01(+0.15%) |
Jun 08, 2016 | 7.096 | 7.174 | 7.071 | 7.160 | 1,269,769 | +0.06(+0.91%) |
Jun 07, 2016 | 7.064 | 7.106 | 6.992 | 7.096 | 1,118,565 | +0.03(+0.46%) |
Jun 06, 2016 | 7.078 | 7.092 | 7.031 | 7.064 | 1,149,487 | +0.00(+0.05%) |
Jun 03, 2016 | 7.042 | 7.142 | 7.026 | 7.060 | 1,288,737 | +0.05(+0.76%) |
Jun 02, 2016 | 6.974 | 7.028 | 6.949 | 7.006 | 1,278,339 | +0.03(+0.46%) |