Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.820 | 8.060 | 7.730 | 8.000 | 49,523 | +0.24(+3.09%) |
Aug 30, 2016 | 7.740 | 7.810 | 7.630 | 7.760 | 58,969 | -0.05(-0.64%) |
Aug 29, 2016 | 7.870 | 7.870 | 7.350 | 7.810 | 90,145 | +0.06(+0.77%) |
Aug 26, 2016 | 7.920 | 8.030 | 7.730 | 7.750 | 10,111 | -0.13(-1.65%) |
Aug 25, 2016 | 7.980 | 8.030 | 7.750 | 7.880 | 52,024 | -0.04(-0.51%) |
Aug 24, 2016 | 7.870 | 8.130 | 7.700 | 7.920 | 60,080 | +0.01(+0.13%) |
Aug 23, 2016 | 7.980 | 8.110 | 7.870 | 7.910 | 23,084 | -0.10(-1.25%) |
Aug 22, 2016 | 7.870 | 8.180 | 7.850 | 8.010 | 18,660 | +0.07(+0.88%) |
Aug 19, 2016 | 8.209 | 8.209 | 7.930 | 7.940 | 26,852 | -0.20(-2.46%) |
Aug 18, 2016 | 8.140 | 8.220 | 8.060 | 8.140 | 15,915 | -0.02(-0.25%) |
Aug 17, 2016 | 8.420 | 8.420 | 8.030 | 8.160 | 20,956 | -0.31(-3.66%) |
Aug 16, 2016 | 8.440 | 8.490 | 8.369 | 8.470 | 9,830 | +0.00(+0.00%) |
Aug 15, 2016 | 8.500 | 8.666 | 8.390 | 8.470 | 17,777 | +0.13(+1.56%) |
Aug 12, 2016 | 8.660 | 8.740 | 8.300 | 8.340 | 29,779 | -0.26(-3.02%) |
Aug 11, 2016 | 9.520 | 9.930 | 8.560 | 8.600 | 116,604 | -0.35(-3.91%) |
Aug 10, 2016 | 9.010 | 9.130 | 8.847 | 8.950 | 18,107 | -0.04(-0.44%) |
Aug 09, 2016 | 8.900 | 9.390 | 8.900 | 8.990 | 24,579 | +0.16(+1.82%) |
Aug 08, 2016 | 8.980 | 8.980 | 8.810 | 8.829 | 7,211 | -0.15(-1.68%) |
Aug 05, 2016 | 8.900 | 9.080 | 8.890 | 8.980 | 8,862 | +0.06(+0.67%) |
Aug 04, 2016 | 9.090 | 9.190 | 8.860 | 8.920 | 11,823 | -0.18(-1.98%) |
Aug 03, 2016 | 9.150 | 9.170 | 9.053 | 9.100 | 4,282 | -0.23(-2.47%) |
Aug 02, 2016 | 9.250 | 9.480 | 9.250 | 9.330 | 14,600 | +0.09(+0.97%) |
Aug 01, 2016 | 9.210 | 9.300 | 9.180 | 9.240 | 3,712 | -0.05(-0.54%) |
Jul 29, 2016 | 9.120 | 9.300 | 9.120 | 9.290 | 9,746 | +0.14(+1.53%) |
Jul 28, 2016 | 9.000 | 9.220 | 8.730 | 9.150 | 11,948 | +0.14(+1.55%) |
Jul 27, 2016 | 8.980 | 9.010 | 8.970 | 9.010 | 4,488 | +0.06(+0.67%) |
Jul 26, 2016 | 9.000 | 9.015 | 8.870 | 8.950 | 23,645 | -0.02(-0.22%) |
Jul 25, 2016 | 9.000 | 9.073 | 8.940 | 8.970 | 28,169 | -0.11(-1.21%) |
Jul 22, 2016 | 8.930 | 9.190 | 8.930 | 9.080 | 4,168 | +0.08(+0.89%) |
Jul 21, 2016 | 8.700 | 9.000 | 8.700 | 9.000 | 11,954 | +0.08(+0.90%) |
Jul 20, 2016 | 8.820 | 8.990 | 8.810 | 8.920 | 5,530 | +0.04(+0.45%) |
Jul 19, 2016 | 8.960 | 9.080 | 8.690 | 8.880 | 37,726 | -0.08(-0.89%) |
Jul 18, 2016 | 9.050 | 9.300 | 8.900 | 8.960 | 43,221 | -0.01(-0.11%) |
Jul 15, 2016 | 8.820 | 9.130 | 8.820 | 8.970 | 74,778 | -0.04(-0.44%) |
Jul 14, 2016 | 9.030 | 9.040 | 8.852 | 9.010 | 66,217 | +0.06(+0.67%) |
Jul 13, 2016 | 8.960 | 9.040 | 8.710 | 8.950 | 15,503 | +0.02(+0.22%) |
Jul 12, 2016 | 9.170 | 9.210 | 8.860 | 8.930 | 51,164 | -0.17(-1.87%) |
Jul 11, 2016 | 9.140 | 9.210 | 9.100 | 9.100 | 35,081 | -0.04(-0.44%) |
Jul 08, 2016 | 9.030 | 9.290 | 8.950 | 9.140 | 50,405 | +0.16(+1.78%) |
Jul 07, 2016 | 8.960 | 9.190 | 8.780 | 8.980 | 47,069 | +0.11(+1.24%) |
Jul 05, 2016 | 8.870 | 9.030 | 8.716 | 8.870 | 43,387 | -0.09(-1.00%) |
Jul 01, 2016 | 8.950 | 8.960 | 8.960 | 8.960 | 9,800 | -0.09(-0.99%) |
Jun 30, 2016 | 9.080 | 9.120 | 8.980 | 9.050 | 65,193 | -0.06(-0.66%) |
Jun 29, 2016 | 9.150 | 9.320 | 9.040 | 9.110 | 14,591 | +0.01(+0.11%) |
Jun 28, 2016 | 9.530 | 9.540 | 9.050 | 9.100 | 16,793 | -0.03(-0.33%) |
Jun 27, 2016 | 9.230 | 9.316 | 9.060 | 9.130 | 31,065 | -0.18(-1.93%) |
Jun 24, 2016 | 9.240 | 9.550 | 9.240 | 9.310 | 13,914 | -0.24(-2.51%) |
Jun 23, 2016 | 9.700 | 9.700 | 9.490 | 9.550 | 19,824 | +0.02(+0.21%) |
Jun 22, 2016 | 9.570 | 9.580 | 9.460 | 9.530 | 8,932 | -0.02(-0.21%) |
Jun 21, 2016 | 9.700 | 9.730 | 9.480 | 9.550 | 55,177 | -0.20(-2.05%) |
Jun 20, 2016 | 9.660 | 9.750 | 9.510 | 9.750 | 13,676 | +0.17(+1.77%) |
Jun 17, 2016 | 9.410 | 9.680 | 9.400 | 9.580 | 17,132 | +0.21(+2.24%) |
Jun 16, 2016 | 9.290 | 9.494 | 9.100 | 9.370 | 9,455 | +0.08(+0.86%) |
Jun 15, 2016 | 9.490 | 9.490 | 9.180 | 9.290 | 17,546 | -0.17(-1.80%) |
Jun 14, 2016 | 9.440 | 9.470 | 9.180 | 9.460 | 7,597 | +0.01(+0.11%) |
Jun 13, 2016 | 9.500 | 9.730 | 9.380 | 9.450 | 41,478 | -0.40(-4.06%) |
Jun 10, 2016 | 9.860 | 9.970 | 9.769 | 9.850 | 11,846 | -0.04(-0.40%) |
Jun 09, 2016 | 9.770 | 9.990 | 9.740 | 9.890 | 14,114 | +0.11(+1.12%) |
Jun 08, 2016 | 9.360 | 9.890 | 9.360 | 9.780 | 13,749 | +0.42(+4.49%) |
Jun 07, 2016 | 9.180 | 9.400 | 9.180 | 9.360 | 14,172 | +0.16(+1.74%) |
Jun 06, 2016 | 9.200 | 9.300 | 9.160 | 9.200 | 28,397 | +0.00(+0.00%) |
Jun 03, 2016 | 9.080 | 9.300 | 9.080 | 9.200 | 11,881 | +0.08(+0.88%) |
Jun 02, 2016 | 9.140 | 9.280 | 9.030 | 9.120 | 11,249 | -0.02(-0.22%) |