Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.721 | 8.823 | 8.721 | 8.823 | 7,557 | +0.01(+0.10%) |
Aug 30, 2016 | 8.781 | 8.840 | 8.781 | 8.815 | 1,223 | +0.01(+0.10%) |
Aug 29, 2016 | 8.679 | 8.823 | 8.670 | 8.806 | 8,556 | +0.03(+0.33%) |
Aug 26, 2016 | 8.857 | 8.921 | 8.755 | 8.778 | 6,120 | -0.11(-1.18%) |
Aug 25, 2016 | 8.874 | 8.883 | 8.815 | 8.883 | 4,325 | +0.02(+0.19%) |
Aug 24, 2016 | 8.917 | 8.917 | 8.866 | 8.866 | 484 | -0.09(-0.95%) |
Aug 23, 2016 | 8.909 | 8.968 | 8.896 | 8.951 | 50,903 | +0.08(+0.86%) |
Aug 22, 2016 | 8.823 | 8.875 | 8.790 | 8.874 | 41,727 | -0.01(-0.10%) |
Aug 19, 2016 | 8.764 | 8.883 | 8.764 | 8.883 | 17,923 | +0.08(+0.87%) |
Aug 18, 2016 | 8.840 | 8.883 | 8.798 | 8.806 | 75,193 | -0.03(-0.29%) |
Aug 17, 2016 | 8.857 | 8.866 | 8.789 | 8.832 | 65,550 | -0.07(-0.76%) |
Aug 16, 2016 | 8.934 | 8.934 | 8.849 | 8.900 | 18,380 | -0.12(-1.32%) |
Aug 15, 2016 | 8.840 | 9.019 | 8.840 | 9.019 | 5,400 | +0.15(+1.68%) |
Aug 12, 2016 | 8.823 | 8.874 | 8.823 | 8.870 | 2,709 | +0.03(+0.34%) |
Aug 11, 2016 | 8.832 | 8.840 | 8.781 | 8.840 | 3,346 | +0.01(+0.10%) |
Aug 10, 2016 | 8.806 | 8.840 | 8.764 | 8.832 | 9,109 | +0.00(+0.00%) |
Aug 09, 2016 | 8.849 | 8.849 | 8.806 | 8.832 | 12,064 | +0.08(+0.87%) |
Aug 08, 2016 | 8.823 | 8.823 | 8.738 | 8.755 | 3,404 | +0.04(+0.49%) |
Aug 05, 2016 | 8.713 | 8.774 | 8.662 | 8.713 | 3,229 | +0.06(+0.69%) |
Aug 04, 2016 | 8.636 | 8.670 | 8.535 | 8.653 | 2,377 | +0.02(+0.20%) |
Aug 03, 2016 | 8.628 | 8.645 | 8.561 | 8.636 | 5,642 | +0.02(+0.20%) |
Aug 02, 2016 | 8.747 | 8.747 | 8.602 | 8.619 | 4,208 | -0.06(-0.71%) |
Aug 01, 2016 | 8.619 | 8.730 | 8.602 | 8.680 | 7,956 | +0.04(+0.51%) |
Jul 29, 2016 | 8.628 | 8.636 | 8.602 | 8.636 | 10,237 | +0.04(+0.45%) |
Jul 28, 2016 | 8.599 | 8.653 | 8.598 | 8.598 | 4,515 | -0.02(-0.23%) |
Jul 27, 2016 | 8.653 | 8.653 | 8.615 | 8.618 | 1,339 | +0.01(+0.08%) |
Jul 26, 2016 | 8.543 | 8.635 | 8.543 | 8.611 | 4,725 | +0.06(+0.70%) |
Jul 25, 2016 | 8.568 | 8.568 | 8.551 | 8.551 | 5,508 | -0.06(-0.69%) |
Jul 22, 2016 | 8.510 | 8.611 | 8.510 | 8.611 | 3,458 | +0.04(+0.50%) |
Jul 21, 2016 | 8.466 | 8.577 | 8.381 | 8.568 | 10,833 | -0.03(-0.30%) |
Jul 20, 2016 | 8.560 | 8.594 | 8.560 | 8.594 | 696 | +0.08(+0.90%) |
Jul 19, 2016 | 8.568 | 8.568 | 8.517 | 8.517 | 3,286 | -0.09(-0.99%) |
Jul 18, 2016 | 8.577 | 8.628 | 8.577 | 8.602 | 809 | +0.05(+0.60%) |
Jul 15, 2016 | 8.560 | 8.560 | 8.551 | 8.551 | 850 | -0.05(-0.59%) |
Jul 14, 2016 | 8.526 | 8.602 | 8.526 | 8.602 | 2,502 | +0.12(+1.40%) |
Jul 13, 2016 | 8.500 | 8.568 | 8.470 | 8.483 | 7,721 | +0.02(+0.20%) |
Jul 12, 2016 | 8.441 | 8.492 | 8.441 | 8.466 | 1,445 | +0.07(+0.81%) |
Jul 11, 2016 | 8.389 | 8.398 | 8.355 | 8.398 | 3,435 | +0.05(+0.61%) |
Jul 08, 2016 | 8.287 | 8.347 | 8.211 | 8.347 | 7,568 | +0.14(+1.66%) |
Jul 07, 2016 | 8.083 | 8.229 | 8.083 | 8.211 | 18,315 | +0.03(+0.42%) |
Jul 06, 2016 | 8.134 | 8.194 | 8.117 | 8.177 | 5,258 | -0.04(-0.52%) |
Jul 05, 2016 | 8.211 | 8.219 | 8.194 | 8.219 | 6,787 | -0.09(-1.13%) |
Jul 01, 2016 | 8.330 | 8.313 | 8.313 | 8.313 | 5,641 | +0.01(+0.18%) |
Jun 30, 2016 | 8.202 | 8.321 | 8.202 | 8.298 | 2,804 | +0.09(+1.07%) |
Jun 29, 2016 | 8.109 | 8.211 | 8.083 | 8.211 | 8,501 | +0.20(+2.53%) |
Jun 28, 2016 | 7.973 | 8.024 | 7.964 | 8.008 | 5,609 | +0.13(+1.64%) |
Jun 27, 2016 | 7.819 | 7.923 | 7.811 | 7.879 | 11,641 | -0.08(-0.96%) |
Jun 24, 2016 | 7.998 | 7.998 | 7.930 | 7.956 | 7,770 | -0.29(-3.51%) |
Jun 23, 2016 | 8.253 | 8.262 | 8.245 | 8.245 | 1,056 | +0.07(+0.83%) |
Jun 22, 2016 | 8.185 | 8.185 | 8.168 | 8.177 | 2,523 | +0.04(+0.54%) |
Jun 21, 2016 | 8.109 | 8.151 | 8.096 | 8.134 | 4,892 | +0.03(+0.42%) |
Jun 20, 2016 | 8.092 | 8.151 | 8.092 | 8.100 | 1,597 | +0.10(+1.30%) |
Jun 17, 2016 | 7.964 | 8.007 | 7.922 | 7.996 | 6,468 | +0.03(+0.40%) |
Jun 16, 2016 | 7.939 | 7.964 | 7.887 | 7.964 | 2,939 | -0.08(-0.95%) |
Jun 15, 2016 | 8.024 | 8.092 | 8.024 | 8.041 | 3,602 | +0.04(+0.53%) |
Jun 14, 2016 | 8.007 | 8.007 | 7.947 | 7.998 | 4,604 | -0.06(-0.69%) |
Jun 13, 2016 | 8.168 | 8.168 | 7.998 | 8.053 | 9,163 | -0.15(-1.82%) |
Jun 10, 2016 | 8.151 | 8.202 | 7.819 | 8.202 | 4,974 | -0.04(-0.52%) |
Jun 09, 2016 | 8.279 | 8.279 | 8.245 | 8.245 | 4,171 | -0.09(-1.02%) |
Jun 08, 2016 | 8.347 | 8.347 | 8.321 | 8.330 | 2,857 | +0.03(+0.41%) |
Jun 07, 2016 | 8.321 | 8.321 | 8.253 | 8.296 | 10,920 | +0.07(+0.81%) |
Jun 06, 2016 | 8.245 | 8.245 | 8.228 | 8.229 | 594 | +0.09(+1.06%) |
Jun 03, 2016 | 8.151 | 8.160 | 8.117 | 8.143 | 3,769 | +0.05(+0.63%) |
Jun 02, 2016 | 8.075 | 8.117 | 8.075 | 8.092 | 8,156 | +0.03(+0.32%) |