Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.871 | 8.967 | 8.871 | 8.915 | 29,858 | -0.01(-0.16%) |
Aug 30, 2016 | 9.048 | 9.048 | 8.928 | 8.930 | 7,596 | +0.03(+0.33%) |
Aug 29, 2016 | 9.048 | 9.100 | 8.864 | 8.901 | 8,808 | +0.01(+0.08%) |
Aug 26, 2016 | 8.820 | 9.297 | 8.820 | 8.893 | 11,845 | -0.14(-1.55%) |
Aug 25, 2016 | 9.048 | 9.283 | 8.915 | 9.033 | 11,845 | -0.01(-0.08%) |
Aug 24, 2016 | 9.231 | 9.231 | 8.967 | 9.040 | 17,361 | -0.18(-1.91%) |
Aug 23, 2016 | 9.055 | 9.414 | 8.871 | 9.217 | 20,610 | +0.22(+2.45%) |
Aug 22, 2016 | 8.945 | 9.018 | 8.915 | 8.996 | 12,403 | +0.01(+0.16%) |
Aug 19, 2016 | 8.937 | 9.173 | 8.908 | 8.981 | 36,139 | +0.06(+0.66%) |
Aug 18, 2016 | 8.335 | 9.018 | 8.335 | 8.923 | 19,268 | +0.54(+6.40%) |
Aug 17, 2016 | 8.423 | 8.445 | 8.283 | 8.386 | 33,500 | -0.07(-0.78%) |
Aug 16, 2016 | 8.371 | 8.585 | 8.202 | 8.452 | 20,323 | +0.03(+0.35%) |
Aug 15, 2016 | 8.246 | 8.529 | 8.195 | 8.423 | 9,758 | +0.01(+0.09%) |
Aug 12, 2016 | 8.379 | 8.489 | 8.298 | 8.415 | 10,473 | -0.10(-1.21%) |
Aug 11, 2016 | 8.702 | 8.702 | 8.452 | 8.518 | 12,408 | -0.12(-1.45%) |
Aug 10, 2016 | 8.474 | 8.661 | 8.474 | 8.643 | 16,518 | +0.00(+0.00%) |
Aug 09, 2016 | 8.430 | 8.651 | 8.335 | 8.643 | 25,271 | +0.20(+2.35%) |
Aug 08, 2016 | 8.320 | 8.452 | 8.320 | 8.445 | 11,415 | +0.17(+2.04%) |
Aug 05, 2016 | 8.144 | 8.313 | 8.099 | 8.276 | 18,016 | +0.18(+2.27%) |
Aug 04, 2016 | 7.923 | 8.107 | 7.807 | 8.092 | 14,793 | +0.17(+2.13%) |
Aug 03, 2016 | 7.908 | 7.945 | 7.732 | 7.923 | 8,672 | +0.04(+0.56%) |
Aug 02, 2016 | 7.864 | 7.930 | 7.864 | 7.879 | 9,660 | +0.01(+0.09%) |
Aug 01, 2016 | 7.952 | 7.952 | 7.651 | 7.872 | 8,321 | -0.01(-0.19%) |
Jul 29, 2016 | 7.423 | 7.901 | 7.423 | 7.886 | 21,234 | +0.15(+1.90%) |
Jul 28, 2016 | 7.357 | 8.092 | 7.342 | 7.739 | 6,921 | +0.00(+0.00%) |
Jul 27, 2016 | 7.725 | 7.754 | 7.622 | 7.739 | 12,581 | -0.01(-0.09%) |
Jul 26, 2016 | 7.658 | 7.754 | 7.328 | 7.747 | 20,894 | +0.07(+0.86%) |
Jul 25, 2016 | 7.776 | 7.776 | 7.658 | 7.681 | 10,594 | -0.10(-1.23%) |
Jul 22, 2016 | 7.930 | 7.930 | 7.732 | 7.776 | 3,332 | -0.18(-2.22%) |
Jul 21, 2016 | 8.011 | 8.070 | 7.901 | 7.952 | 5,269 | -0.05(-0.64%) |
Jul 20, 2016 | 8.019 | 8.142 | 7.982 | 8.004 | 9,739 | +0.02(+0.28%) |
Jul 19, 2016 | 7.989 | 8.114 | 7.938 | 7.982 | 9,692 | +0.00(+0.00%) |
Jul 18, 2016 | 8.019 | 8.033 | 7.901 | 7.982 | 13,853 | +0.00(+0.00%) |
Jul 15, 2016 | 8.210 | 8.210 | 7.541 | 7.982 | 38,251 | -0.16(-1.99%) |
Jul 14, 2016 | 7.879 | 8.224 | 7.879 | 8.144 | 16,371 | +0.30(+3.84%) |
Jul 13, 2016 | 7.387 | 7.894 | 7.357 | 7.842 | 30,810 | +0.45(+6.06%) |
Jul 12, 2016 | 7.247 | 7.438 | 7.240 | 7.394 | 42,716 | +0.18(+2.44%) |
Jul 11, 2016 | 7.203 | 7.276 | 7.195 | 7.217 | 47,300 | +0.01(+0.20%) |
Jul 08, 2016 | 7.203 | 7.195 | 7.181 | 7.203 | 47,979 | +0.01(+0.10%) |
Jul 07, 2016 | 7.276 | 7.291 | 7.166 | 7.195 | 30,171 | -0.13(-1.81%) |
Jul 05, 2016 | 7.350 | 7.423 | 7.328 | 7.328 | 24,400 | -0.13(-1.77%) |
Jul 01, 2016 | 7.328 | 7.460 | 7.460 | 7.460 | 27,211 | -0.07(-0.88%) |
Jun 30, 2016 | 7.534 | 7.570 | 7.445 | 7.526 | 26,131 | +0.00(+0.00%) |
Jun 29, 2016 | 7.534 | 7.534 | 7.460 | 7.526 | 24,848 | +0.01(+0.10%) |
Jun 28, 2016 | 7.342 | 7.541 | 7.313 | 7.519 | 67,308 | +0.21(+2.92%) |
Jun 27, 2016 | 7.254 | 7.350 | 7.129 | 7.306 | 67,653 | +0.10(+1.43%) |
Jun 24, 2016 | 7.262 | 7.475 | 7.129 | 7.203 | 256,299 | -0.33(-4.39%) |
Jun 23, 2016 | 7.320 | 7.570 | 7.320 | 7.534 | 25,242 | +0.17(+2.30%) |
Jun 22, 2016 | 7.420 | 7.534 | 7.364 | 7.364 | 10,622 | -0.08(-1.09%) |
Jun 21, 2016 | 8.033 | 8.033 | 7.387 | 7.445 | 14,714 | -0.05(-0.69%) |
Jun 20, 2016 | 7.364 | 7.534 | 7.364 | 7.497 | 14,799 | +0.16(+2.20%) |
Jun 17, 2016 | 7.372 | 7.534 | 7.330 | 7.335 | 60,313 | -0.01(-0.20%) |
Jun 16, 2016 | 7.357 | 8.077 | 7.320 | 7.350 | 11,948 | -0.11(-1.48%) |
Jun 15, 2016 | 7.511 | 7.534 | 7.409 | 7.460 | 17,912 | -0.01(-0.20%) |
Jun 14, 2016 | 7.548 | 7.578 | 7.254 | 7.475 | 27,969 | +0.04(+0.59%) |
Jun 13, 2016 | 7.541 | 7.828 | 7.416 | 7.431 | 34,735 | -0.08(-1.08%) |
Jun 10, 2016 | 7.519 | 7.754 | 7.467 | 7.511 | 24,855 | -0.20(-2.57%) |
Jun 09, 2016 | 7.592 | 7.820 | 7.557 | 7.710 | 24,321 | +0.08(+1.06%) |
Jun 08, 2016 | 7.504 | 7.688 | 7.416 | 7.629 | 31,151 | +0.15(+1.96%) |
Jun 07, 2016 | 7.613 | 7.686 | 7.417 | 7.482 | 24,642 | -0.14(-1.81%) |
Jun 06, 2016 | 7.926 | 7.926 | 7.598 | 7.620 | 33,020 | -0.15(-1.87%) |
Jun 03, 2016 | 7.838 | 7.846 | 7.729 | 7.766 | 26,127 | -0.08(-1.02%) |
Jun 02, 2016 | 8.158 | 8.158 | 7.795 | 7.846 | 19,060 | -0.27(-3.32%) |