Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.560 | 8.740 | 8.490 | 8.720 | 10,013 | +0.22(+2.59%) |
Aug 30, 2016 | 8.490 | 8.630 | 8.490 | 8.500 | 5,219 | +0.00(+0.00%) |
Aug 29, 2016 | 8.780 | 8.780 | 8.450 | 8.500 | 30,341 | -0.28(-3.19%) |
Aug 26, 2016 | 8.830 | 8.940 | 8.780 | 8.780 | 7,094 | -0.04(-0.45%) |
Aug 25, 2016 | 8.860 | 8.910 | 8.820 | 8.820 | 4,782 | -0.02(-0.23%) |
Aug 24, 2016 | 8.710 | 8.949 | 8.540 | 8.840 | 6,861 | +0.05(+0.57%) |
Aug 23, 2016 | 8.780 | 9.040 | 8.710 | 8.790 | 37,101 | +0.08(+0.98%) |
Aug 22, 2016 | 8.500 | 8.780 | 8.460 | 8.705 | 43,148 | +0.18(+2.05%) |
Aug 19, 2016 | 8.610 | 8.620 | 8.490 | 8.530 | 6,232 | -0.01(-0.12%) |
Aug 18, 2016 | 8.480 | 8.700 | 8.380 | 8.540 | 14,292 | +0.18(+2.15%) |
Aug 17, 2016 | 8.350 | 8.460 | 8.276 | 8.360 | 6,566 | +0.03(+0.36%) |
Aug 16, 2016 | 8.770 | 8.775 | 8.230 | 8.330 | 24,604 | -0.28(-3.25%) |
Aug 15, 2016 | 8.650 | 8.950 | 8.511 | 8.610 | 29,976 | -0.03(-0.35%) |
Aug 12, 2016 | 8.710 | 8.907 | 8.200 | 8.640 | 29,365 | -0.42(-4.64%) |
Aug 11, 2016 | 8.940 | 9.060 | 8.800 | 9.060 | 15,061 | +0.15(+1.68%) |
Aug 10, 2016 | 8.710 | 9.050 | 8.710 | 8.910 | 17,226 | -0.04(-0.45%) |
Aug 09, 2016 | 8.450 | 9.060 | 8.437 | 8.950 | 22,089 | +0.55(+6.55%) |
Aug 08, 2016 | 8.410 | 8.490 | 8.255 | 8.400 | 8,697 | -0.09(-1.12%) |
Aug 05, 2016 | 8.401 | 8.500 | 8.290 | 8.495 | 13,297 | +0.03(+0.41%) |
Aug 04, 2016 | 8.585 | 8.585 | 8.390 | 8.460 | 10,510 | -0.14(-1.63%) |
Aug 03, 2016 | 8.885 | 8.885 | 8.460 | 8.600 | 16,435 | -0.30(-3.37%) |
Aug 02, 2016 | 9.150 | 9.150 | 8.710 | 8.900 | 25,495 | -0.28(-3.05%) |
Aug 01, 2016 | 9.150 | 9.280 | 9.090 | 9.180 | 4,065 | -0.00(-0.00%) |
Jul 29, 2016 | 9.150 | 9.280 | 9.100 | 9.180 | 6,597 | +0.02(+0.22%) |
Jul 28, 2016 | 9.091 | 9.210 | 9.091 | 9.160 | 8,415 | -0.11(-1.19%) |
Jul 27, 2016 | 9.380 | 9.416 | 9.245 | 9.270 | 14,981 | +0.00(+0.00%) |
Jul 26, 2016 | 8.978 | 9.390 | 8.978 | 9.270 | 16,449 | +0.21(+2.32%) |
Jul 25, 2016 | 8.870 | 9.100 | 8.780 | 9.060 | 25,745 | +0.23(+2.61%) |
Jul 22, 2016 | 8.720 | 8.830 | 8.710 | 8.830 | 6,831 | +0.15(+1.73%) |
Jul 21, 2016 | 8.640 | 8.868 | 8.640 | 8.680 | 13,712 | -0.01(-0.15%) |
Jul 20, 2016 | 8.660 | 8.767 | 8.660 | 8.693 | 11,175 | -0.10(-1.11%) |
Jul 19, 2016 | 8.651 | 8.792 | 8.651 | 8.790 | 6,017 | +0.06(+0.69%) |
Jul 18, 2016 | 8.560 | 8.730 | 8.560 | 8.730 | 12,289 | +0.16(+1.87%) |
Jul 15, 2016 | 8.400 | 8.594 | 8.400 | 8.570 | 17,190 | +0.15(+1.78%) |
Jul 14, 2016 | 8.420 | 8.500 | 8.390 | 8.420 | 6,713 | +0.03(+0.30%) |
Jul 13, 2016 | 8.500 | 8.559 | 8.345 | 8.395 | 12,425 | -0.11(-1.24%) |
Jul 12, 2016 | 8.520 | 8.660 | 8.420 | 8.500 | 12,474 | -0.02(-0.23%) |
Jul 11, 2016 | 8.700 | 8.760 | 8.400 | 8.520 | 21,764 | -0.13(-1.50%) |
Jul 08, 2016 | 8.670 | 8.779 | 8.635 | 8.650 | 4,603 | -0.14(-1.59%) |
Jul 07, 2016 | 8.730 | 8.880 | 8.600 | 8.790 | 10,912 | +0.02(+0.21%) |
Jul 05, 2016 | 8.544 | 8.800 | 8.510 | 8.772 | 16,700 | +0.27(+3.20%) |
Jul 01, 2016 | 8.430 | 8.500 | 8.500 | 8.500 | 7,200 | -0.08(-0.93%) |
Jun 30, 2016 | 8.200 | 8.760 | 8.200 | 8.580 | 34,145 | +0.34(+4.13%) |
Jun 29, 2016 | 8.290 | 8.290 | 8.170 | 8.240 | 12,800 | +0.09(+1.04%) |
Jun 28, 2016 | 8.100 | 8.400 | 8.100 | 8.155 | 14,664 | +0.12(+1.43%) |
Jun 27, 2016 | 8.020 | 8.105 | 7.950 | 8.040 | 10,157 | -0.07(-0.86%) |
Jun 24, 2016 | 8.000 | 8.250 | 8.000 | 8.110 | 52,634 | -0.12(-1.46%) |
Jun 23, 2016 | 8.650 | 8.700 | 7.890 | 8.230 | 240,859 | +1.32(+19.10%) |
Jun 22, 2016 | 6.925 | 7.000 | 6.850 | 6.910 | 24,058 | +0.00(+0.07%) |
Jun 21, 2016 | 7.100 | 7.110 | 6.850 | 6.905 | 4,360 | -0.13(-1.92%) |
Jun 20, 2016 | 7.080 | 7.130 | 6.900 | 7.040 | 2,994 | +0.09(+1.29%) |
Jun 17, 2016 | 6.980 | 7.040 | 6.900 | 6.950 | 18,657 | -0.10(-1.42%) |
Jun 16, 2016 | 6.940 | 7.050 | 6.930 | 7.050 | 3,456 | -0.08(-1.12%) |
Jun 15, 2016 | 6.990 | 7.130 | 6.950 | 7.130 | 10,678 | +0.16(+2.30%) |
Jun 14, 2016 | 6.920 | 7.110 | 6.920 | 6.970 | 3,868 | -0.01(-0.20%) |
Jun 13, 2016 | 7.120 | 7.120 | 6.940 | 6.984 | 20,580 | -0.20(-2.73%) |
Jun 10, 2016 | 7.180 | 7.180 | 7.180 | 7.180 | 116 | +0.00(+0.00%) |
Jun 09, 2016 | 7.200 | 7.250 | 7.120 | 7.180 | 11,841 | +0.11(+1.56%) |
Jun 08, 2016 | 7.320 | 7.680 | 7.050 | 7.070 | 28,584 | -0.31(-4.20%) |
Jun 07, 2016 | 7.370 | 7.610 | 7.240 | 7.380 | 12,142 | +0.01(+0.14%) |
Jun 06, 2016 | 7.210 | 7.480 | 7.110 | 7.370 | 15,230 | +0.34(+4.84%) |
Jun 03, 2016 | 7.080 | 7.270 | 7.025 | 7.030 | 17,064 | -0.01(-0.14%) |
Jun 02, 2016 | 7.050 | 7.050 | 6.980 | 7.040 | 6,889 | -0.10(-1.40%) |