Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.440 | 8.440 | 8.370 | 8.370 | 2,558 | +0.07(+0.84%) |
Aug 30, 2016 | 8.270 | 8.300 | 8.270 | 8.300 | 756 | +0.16(+1.90%) |
Aug 29, 2016 | 8.120 | 8.145 | 8.120 | 8.145 | 600 | +0.01(+0.18%) |
Aug 26, 2016 | 8.200 | 8.200 | 8.130 | 8.130 | 1,955 | +0.05(+0.62%) |
Aug 25, 2016 | 8.120 | 8.160 | 8.080 | 8.080 | 2,731 | -0.14(-1.70%) |
Aug 24, 2016 | 8.240 | 8.290 | 8.220 | 8.220 | 3,408 | -0.11(-1.32%) |
Aug 23, 2016 | 8.240 | 8.330 | 8.240 | 8.330 | 345 | +0.10(+1.22%) |
Aug 19, 2016 | 8.230 | 8.230 | 8.230 | 34 | -0.09(-1.08%) | |
Aug 18, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 1,600 | +0.13(+1.59%) |
Aug 17, 2016 | 8.290 | 8.340 | 8.190 | 8.190 | 1,149 | -0.27(-3.19%) |
Aug 16, 2016 | 8.480 | 8.480 | 8.450 | 8.460 | 5,206 | +0.06(+0.71%) |
Aug 15, 2016 | 8.480 | 8.480 | 8.400 | 8.400 | 1,769 | -0.03(-0.36%) |
Aug 12, 2016 | 8.455 | 8.460 | 8.430 | 8.430 | 5,658 | -0.10(-1.17%) |
Aug 11, 2016 | 8.550 | 8.630 | 8.500 | 8.530 | 4,088 | -0.04(-0.52%) |
Aug 10, 2016 | 8.700 | 8.700 | 8.575 | 8.575 | 5,735 | -0.11(-1.21%) |
Aug 09, 2016 | 8.540 | 8.710 | 8.540 | 8.680 | 11,195 | +0.25(+2.97%) |
Aug 08, 2016 | 8.430 | 8.430 | 8.430 | 8.430 | 300 | +0.03(+0.36%) |
Aug 05, 2016 | 8.242 | 8.400 | 8.242 | 8.400 | 3,561 | -0.11(-1.29%) |
Aug 04, 2016 | 8.390 | 8.510 | 8.340 | 8.510 | 13,265 | +0.37(+4.55%) |
Aug 03, 2016 | 8.370 | 8.370 | 8.140 | 8.140 | 2,100 | +0.32(+4.09%) |
Aug 02, 2016 | 7.810 | 7.910 | 7.810 | 7.820 | 1,485 | -0.11(-1.39%) |
Aug 01, 2016 | 7.930 | 7.930 | 7.930 | 7.930 | 540 | -0.10(-1.25%) |
Jul 29, 2016 | 8.050 | 8.050 | 8.002 | 8.030 | 6,608 | +0.01(+0.12%) |
Jul 28, 2016 | 7.940 | 8.020 | 7.940 | 8.020 | 6,905 | -0.28(-3.37%) |
Jul 27, 2016 | 8.300 | 8.300 | 8.270 | 8.300 | 4,810 | +0.11(+1.34%) |
Jul 26, 2016 | 8.200 | 8.210 | 8.182 | 8.190 | 14,929 | -0.01(-0.12%) |
Jul 25, 2016 | 8.200 | 8.200 | 8.120 | 8.200 | 10,162 | +0.20(+2.50%) |
Jul 22, 2016 | 8.010 | 8.010 | 8.000 | 8.000 | 5,317 | -0.08(-0.99%) |
Jul 21, 2016 | 8.080 | 8.080 | 8.080 | 8.080 | 1,500 | -0.02(-0.25%) |
Jul 20, 2016 | 8.100 | 8.100 | 8.100 | 8.100 | 180 | +0.28(+3.58%) |
Jul 19, 2016 | 7.900 | 7.900 | 7.820 | 7.820 | 1,307 | -0.28(-3.46%) |
Jul 18, 2016 | 8.050 | 8.100 | 7.940 | 8.100 | 7,237 | +0.05(+0.62%) |
Jul 15, 2016 | 7.980 | 8.100 | 7.850 | 8.050 | 10,343 | -0.10(-1.23%) |
Jul 14, 2016 | 8.030 | 8.150 | 8.030 | 8.150 | 3,480 | +0.32(+4.09%) |
Jul 13, 2016 | 8.000 | 8.000 | 7.830 | 7.830 | 2,534 | -0.17(-2.12%) |
Jul 12, 2016 | 7.910 | 8.030 | 7.900 | 8.000 | 3,333 | +0.36(+4.71%) |
Jul 11, 2016 | 7.740 | 7.790 | 7.640 | 7.640 | 9,180 | +0.08(+1.06%) |
Jul 08, 2016 | 7.550 | 7.588 | 7.550 | 7.560 | 2,870 | +0.19(+2.58%) |
Jul 07, 2016 | 7.630 | 7.630 | 7.370 | 7.370 | 5,075 | -0.03(-0.40%) |
Jul 05, 2016 | 7.410 | 7.410 | 7.260 | 7.400 | 6,337 | -0.27(-3.52%) |
Jul 01, 2016 | 7.670 | 7.670 | 7.670 | 0 | +0.07(+0.92%) | |
Jun 30, 2016 | 7.550 | 7.630 | 7.410 | 7.600 | 4,560 | +0.02(+0.26%) |
Jun 29, 2016 | 7.430 | 7.660 | 7.430 | 7.580 | 10,486 | +0.28(+3.84%) |
Jun 28, 2016 | 7.260 | 7.390 | 7.180 | 7.300 | 14,191 | +0.23(+3.25%) |
Jun 27, 2016 | 7.110 | 7.110 | 6.880 | 7.070 | 43,428 | -0.56(-7.34%) |
Jun 24, 2016 | 7.810 | 8.060 | 7.600 | 7.630 | 67,151 | -0.96(-11.18%) |
Jun 23, 2016 | 8.390 | 8.590 | 8.390 | 8.590 | 2,875 | +0.32(+3.87%) |
Jun 22, 2016 | 8.360 | 8.360 | 8.270 | 8.270 | 282 | +0.09(+1.10%) |
Jun 21, 2016 | 8.110 | 8.200 | 8.110 | 8.180 | 9,287 | +0.21(+2.63%) |
Jun 20, 2016 | 8.100 | 8.240 | 7.970 | 7.970 | 10,505 | +0.41(+5.49%) |
Jun 17, 2016 | 7.460 | 7.555 | 7.460 | 7.555 | 4,448 | +0.50(+7.02%) |
Jun 16, 2016 | 6.890 | 7.170 | 6.890 | 7.060 | 991 | -0.23(-3.16%) |
Jun 15, 2016 | 7.160 | 7.290 | 7.160 | 7.290 | 18,535 | +0.25(+3.55%) |
Jun 14, 2016 | 7.170 | 7.170 | 7.000 | 7.040 | 1,785 | -0.21(-2.90%) |
Jun 13, 2016 | 7.250 | 7.250 | 7.250 | 7.250 | 219 | -0.11(-1.49%) |
Jun 10, 2016 | 7.560 | 7.560 | 7.280 | 7.360 | 36,827 | -0.51(-6.48%) |
Jun 09, 2016 | 7.870 | 7.870 | 7.870 | 7.870 | 110 | +0.00(+0.00%) |
Jun 08, 2016 | 7.990 | 7.990 | 7.870 | 7.870 | 1,532 | +0.06(+0.77%) |
Jun 07, 2016 | 7.875 | 7.980 | 7.810 | 7.810 | 21,605 | +0.07(+0.90%) |
Jun 06, 2016 | 7.860 | 7.870 | 7.740 | 7.740 | 1,165 | +0.02(+0.26%) |
Jun 03, 2016 | 7.720 | 7.720 | 7.720 | 7.720 | 380 | +0.24(+3.21%) |