Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.857 | 8.952 | 8.857 | 8.901 | 29,906 | -0.01(-0.16%) |
Aug 30, 2016 | 9.033 | 9.033 | 8.914 | 8.916 | 7,608 | +0.03(+0.33%) |
Aug 29, 2016 | 9.033 | 9.085 | 8.849 | 8.886 | 8,822 | +0.01(+0.08%) |
Aug 26, 2016 | 8.805 | 9.282 | 8.805 | 8.879 | 11,864 | -0.14(-1.55%) |
Aug 25, 2016 | 9.033 | 9.268 | 8.901 | 9.018 | 11,864 | -0.01(-0.08%) |
Aug 24, 2016 | 9.216 | 9.216 | 8.952 | 9.026 | 17,389 | -0.18(-1.91%) |
Aug 23, 2016 | 9.040 | 9.399 | 8.857 | 9.202 | 20,643 | +0.22(+2.45%) |
Aug 22, 2016 | 8.930 | 9.004 | 8.901 | 8.982 | 12,423 | +0.01(+0.16%) |
Aug 19, 2016 | 8.923 | 9.158 | 8.894 | 8.967 | 36,198 | +0.06(+0.66%) |
Aug 18, 2016 | 8.321 | 9.004 | 8.321 | 8.908 | 19,299 | +0.54(+6.40%) |
Aug 17, 2016 | 8.409 | 8.431 | 8.270 | 8.373 | 33,554 | -0.07(-0.78%) |
Aug 16, 2016 | 8.358 | 8.571 | 8.189 | 8.439 | 20,356 | +0.03(+0.35%) |
Aug 15, 2016 | 8.233 | 8.516 | 8.182 | 8.409 | 9,773 | +0.01(+0.09%) |
Aug 12, 2016 | 8.365 | 8.475 | 8.284 | 8.402 | 10,490 | -0.10(-1.21%) |
Aug 11, 2016 | 8.688 | 8.688 | 8.439 | 8.505 | 12,428 | -0.12(-1.45%) |
Aug 10, 2016 | 8.461 | 8.647 | 8.461 | 8.629 | 16,545 | +0.00(+0.00%) |
Aug 09, 2016 | 8.417 | 8.637 | 8.321 | 8.629 | 25,312 | +0.20(+2.35%) |
Aug 08, 2016 | 8.306 | 8.439 | 8.306 | 8.431 | 11,433 | +0.17(+2.04%) |
Aug 05, 2016 | 8.130 | 8.299 | 8.086 | 8.262 | 18,046 | +0.18(+2.27%) |
Aug 04, 2016 | 7.910 | 8.094 | 7.794 | 8.079 | 14,817 | +0.17(+2.13%) |
Aug 03, 2016 | 7.896 | 7.932 | 7.719 | 7.910 | 8,686 | +0.04(+0.56%) |
Aug 02, 2016 | 7.852 | 7.918 | 7.852 | 7.866 | 9,675 | +0.01(+0.09%) |
Aug 01, 2016 | 7.940 | 7.940 | 7.639 | 7.859 | 8,334 | -0.01(-0.19%) |
Jul 29, 2016 | 7.411 | 7.888 | 7.411 | 7.874 | 21,269 | +0.15(+1.90%) |
Jul 28, 2016 | 7.345 | 8.079 | 7.331 | 7.727 | 6,932 | +0.00(+0.00%) |
Jul 27, 2016 | 7.712 | 7.741 | 7.609 | 7.727 | 12,601 | -0.01(-0.09%) |
Jul 26, 2016 | 7.646 | 7.741 | 7.316 | 7.734 | 20,928 | +0.07(+0.86%) |
Jul 25, 2016 | 7.763 | 7.763 | 7.646 | 7.668 | 10,612 | -0.10(-1.23%) |
Jul 22, 2016 | 7.918 | 7.918 | 7.719 | 7.763 | 3,337 | -0.18(-2.22%) |
Jul 21, 2016 | 7.998 | 8.057 | 7.888 | 7.940 | 5,278 | -0.05(-0.64%) |
Jul 20, 2016 | 8.006 | 8.129 | 7.969 | 7.991 | 9,754 | +0.02(+0.28%) |
Jul 19, 2016 | 7.976 | 8.101 | 7.925 | 7.969 | 9,708 | +0.00(+0.00%) |
Jul 18, 2016 | 8.006 | 8.020 | 7.888 | 7.969 | 13,875 | +0.00(+0.00%) |
Jul 15, 2016 | 8.196 | 8.196 | 7.529 | 7.969 | 38,313 | -0.16(-1.99%) |
Jul 14, 2016 | 7.866 | 8.211 | 7.866 | 8.130 | 16,398 | +0.30(+3.84%) |
Jul 13, 2016 | 7.375 | 7.881 | 7.345 | 7.830 | 30,860 | +0.45(+6.06%) |
Jul 12, 2016 | 7.235 | 7.426 | 7.228 | 7.382 | 42,786 | +0.18(+2.44%) |
Jul 11, 2016 | 7.191 | 7.264 | 7.184 | 7.206 | 47,377 | +0.01(+0.20%) |
Jul 08, 2016 | 7.191 | 7.184 | 7.169 | 7.191 | 48,057 | +0.01(+0.10%) |
Jul 07, 2016 | 7.264 | 7.279 | 7.154 | 7.184 | 30,219 | -0.13(-1.81%) |
Jul 05, 2016 | 7.338 | 7.411 | 7.316 | 7.316 | 24,440 | -0.13(-1.77%) |
Jul 01, 2016 | 7.316 | 7.448 | 7.448 | 7.448 | 27,255 | -0.07(-0.88%) |
Jun 30, 2016 | 7.521 | 7.558 | 7.433 | 7.514 | 26,173 | +0.00(+0.00%) |
Jun 29, 2016 | 7.521 | 7.521 | 7.448 | 7.514 | 24,888 | +0.01(+0.10%) |
Jun 28, 2016 | 7.331 | 7.529 | 7.301 | 7.507 | 67,417 | +0.21(+2.92%) |
Jun 27, 2016 | 7.242 | 7.338 | 7.118 | 7.294 | 67,763 | +0.10(+1.43%) |
Jun 24, 2016 | 7.250 | 7.463 | 7.118 | 7.191 | 256,714 | -0.33(-4.39%) |
Jun 23, 2016 | 7.309 | 7.558 | 7.309 | 7.521 | 25,283 | +0.17(+2.30%) |
Jun 22, 2016 | 7.408 | 7.521 | 7.353 | 7.353 | 10,639 | -0.08(-1.09%) |
Jun 21, 2016 | 8.020 | 8.020 | 7.375 | 7.433 | 14,738 | -0.05(-0.69%) |
Jun 20, 2016 | 7.353 | 7.521 | 7.353 | 7.485 | 14,823 | +0.16(+2.20%) |
Jun 17, 2016 | 7.360 | 7.521 | 7.318 | 7.323 | 60,411 | -0.01(-0.20%) |
Jun 16, 2016 | 7.345 | 8.064 | 7.309 | 7.338 | 11,968 | -0.11(-1.48%) |
Jun 15, 2016 | 7.499 | 7.521 | 7.397 | 7.448 | 17,941 | -0.01(-0.20%) |
Jun 14, 2016 | 7.536 | 7.565 | 7.242 | 7.463 | 28,014 | +0.04(+0.59%) |
Jun 13, 2016 | 7.529 | 7.815 | 7.404 | 7.419 | 34,792 | -0.08(-1.08%) |
Jun 10, 2016 | 7.507 | 7.741 | 7.455 | 7.499 | 24,895 | -0.20(-2.57%) |
Jun 09, 2016 | 7.580 | 7.808 | 7.545 | 7.697 | 24,361 | +0.08(+1.06%) |
Jun 08, 2016 | 7.492 | 7.675 | 7.404 | 7.617 | 31,202 | +0.15(+1.96%) |
Jun 07, 2016 | 7.601 | 7.674 | 7.405 | 7.470 | 24,682 | -0.14(-1.81%) |
Jun 06, 2016 | 7.913 | 7.913 | 7.586 | 7.608 | 33,074 | -0.15(-1.87%) |
Jun 03, 2016 | 7.826 | 7.833 | 7.717 | 7.753 | 26,170 | -0.08(-1.02%) |
Jun 02, 2016 | 8.145 | 8.145 | 7.782 | 7.833 | 19,091 | -0.27(-3.32%) |