Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.716 | 8.731 | 8.557 | 8.624 | 15,158 | -0.05(-0.54%) |
Aug 30, 2016 | 8.595 | 8.670 | 8.595 | 8.670 | 81,557 | -0.09(-1.03%) |
Aug 29, 2016 | 8.497 | 8.761 | 8.482 | 8.761 | 76,381 | +0.23(+2.74%) |
Aug 26, 2016 | 8.670 | 8.844 | 8.515 | 8.527 | 60,052 | -0.09(-1.05%) |
Aug 25, 2016 | 8.670 | 8.693 | 8.614 | 8.618 | 35,518 | -0.05(-0.52%) |
Aug 24, 2016 | 8.700 | 8.829 | 8.640 | 8.663 | 85,234 | -0.17(-1.96%) |
Aug 23, 2016 | 8.927 | 8.978 | 8.814 | 8.836 | 30,007 | +0.00(+0.00%) |
Aug 22, 2016 | 8.919 | 8.957 | 8.814 | 8.836 | 78,636 | -0.15(-1.68%) |
Aug 19, 2016 | 8.919 | 8.995 | 8.768 | 8.987 | 43,386 | +0.09(+1.02%) |
Aug 18, 2016 | 9.017 | 9.062 | 8.844 | 8.897 | 407,028 | -0.05(-0.51%) |
Aug 17, 2016 | 8.881 | 8.949 | 8.738 | 8.942 | 42,568 | -0.02(-0.25%) |
Aug 16, 2016 | 9.055 | 9.070 | 8.964 | 8.964 | 34,669 | -0.09(-1.00%) |
Aug 15, 2016 | 9.100 | 9.160 | 9.017 | 9.055 | 81,046 | +0.12(+1.35%) |
Aug 12, 2016 | 9.085 | 9.160 | 8.934 | 8.934 | 94,560 | -0.21(-2.29%) |
Aug 11, 2016 | 9.085 | 9.143 | 9.017 | 9.143 | 105,245 | +0.04(+0.39%) |
Aug 10, 2016 | 9.206 | 9.213 | 9.047 | 9.108 | 105,091 | -0.04(-0.48%) |
Aug 09, 2016 | 9.100 | 9.228 | 9.055 | 9.152 | 86,680 | +0.16(+1.83%) |
Aug 08, 2016 | 9.085 | 9.115 | 8.964 | 8.987 | 39,562 | -0.14(-1.49%) |
Aug 05, 2016 | 9.123 | 9.153 | 9.010 | 9.123 | 73,570 | +0.09(+1.00%) |
Aug 04, 2016 | 8.987 | 9.100 | 8.859 | 9.032 | 91,260 | +0.20(+2.22%) |
Aug 03, 2016 | 8.587 | 8.836 | 8.587 | 8.836 | 11,690 | +0.17(+1.91%) |
Aug 02, 2016 | 8.799 | 8.808 | 8.612 | 8.670 | 94,261 | -0.06(-0.69%) |
Aug 01, 2016 | 8.829 | 8.851 | 8.731 | 8.731 | 52,933 | -0.08(-0.86%) |
Jul 29, 2016 | 8.618 | 8.806 | 8.497 | 8.806 | 76,702 | +0.34(+4.01%) |
Jul 28, 2016 | 8.474 | 8.504 | 8.442 | 8.467 | 46,896 | -0.11(-1.32%) |
Jul 27, 2016 | 8.587 | 8.602 | 8.468 | 8.580 | 23,877 | +0.01(+0.09%) |
Jul 26, 2016 | 8.580 | 8.645 | 8.542 | 8.572 | 29,648 | +0.00(+0.00%) |
Jul 25, 2016 | 8.678 | 8.678 | 8.527 | 8.572 | 69,116 | -0.14(-1.64%) |
Jul 22, 2016 | 8.587 | 8.738 | 8.565 | 8.716 | 73,640 | +0.14(+1.67%) |
Jul 21, 2016 | 8.648 | 8.655 | 8.535 | 8.572 | 66,334 | -0.02(-0.18%) |
Jul 20, 2016 | 8.577 | 8.647 | 8.512 | 8.587 | 53,159 | +0.02(+0.26%) |
Jul 19, 2016 | 8.550 | 8.580 | 8.464 | 8.565 | 448,014 | +0.05(+0.53%) |
Jul 18, 2016 | 8.301 | 8.557 | 8.301 | 8.520 | 412,937 | +0.20(+2.45%) |
Jul 15, 2016 | 8.195 | 8.324 | 8.188 | 8.316 | 33,994 | +0.06(+0.73%) |
Jul 14, 2016 | 8.271 | 8.346 | 8.241 | 8.256 | 81,305 | +0.16(+1.95%) |
Jul 13, 2016 | 7.977 | 8.097 | 7.955 | 8.097 | 22,633 | +0.15(+1.87%) |
Jul 12, 2016 | 7.999 | 8.087 | 7.947 | 7.949 | 43,760 | +0.09(+1.18%) |
Jul 11, 2016 | 7.871 | 7.886 | 7.796 | 7.856 | 38,737 | +0.08(+0.97%) |
Jul 08, 2016 | 7.645 | 7.781 | 7.611 | 7.781 | 29,763 | +0.34(+4.56%) |
Jul 07, 2016 | 7.490 | 7.592 | 7.441 | 7.441 | 21,573 | -0.16(-2.10%) |
Jul 05, 2016 | 7.698 | 7.698 | 7.548 | 7.601 | 27,288 | -0.16(-2.12%) |
Jul 01, 2016 | 7.758 | 7.766 | 7.766 | 7.766 | 23,741 | +0.07(+0.88%) |
Jun 30, 2016 | 7.621 | 7.766 | 7.621 | 7.698 | 18,943 | +0.10(+1.31%) |
Jun 29, 2016 | 7.426 | 7.615 | 7.426 | 7.598 | 57,656 | +0.35(+4.76%) |
Jun 28, 2016 | 7.155 | 7.260 | 7.132 | 7.253 | 48,632 | +0.24(+3.44%) |
Jun 27, 2016 | 7.095 | 7.095 | 6.944 | 7.012 | 37,179 | -0.08(-1.06%) |
Jun 24, 2016 | 7.080 | 7.143 | 7.057 | 7.087 | 24,123 | -0.21(-2.89%) |
Jun 23, 2016 | 7.185 | 7.306 | 7.185 | 7.298 | 3,403 | +0.21(+2.98%) |
Jun 22, 2016 | 7.087 | 7.140 | 7.049 | 7.087 | 9,382 | +0.20(+2.91%) |
Jun 21, 2016 | 6.901 | 6.935 | 6.821 | 6.886 | 9,585 | -0.01(-0.21%) |
Jun 20, 2016 | 6.901 | 6.937 | 6.821 | 6.901 | 7,672 | +0.20(+2.94%) |
Jun 17, 2016 | 6.696 | 6.711 | 6.686 | 6.704 | 5,792 | +0.18(+2.80%) |
Jun 16, 2016 | 6.448 | 6.521 | 6.434 | 6.521 | 9,429 | -0.07(-1.00%) |
Jun 15, 2016 | 6.543 | 6.635 | 6.543 | 6.587 | 16,249 | +0.11(+1.69%) |
Jun 14, 2016 | 6.660 | 6.732 | 6.477 | 6.477 | 116,338 | -0.12(-1.77%) |
Jun 13, 2016 | 6.704 | 6.719 | 6.594 | 6.594 | 26,240 | -0.23(-3.32%) |
Jun 10, 2016 | 6.872 | 6.872 | 6.784 | 6.821 | 10,645 | -0.20(-2.91%) |
Jun 09, 2016 | 7.091 | 7.091 | 6.974 | 7.025 | 40,986 | -0.09(-1.23%) |
Jun 08, 2016 | 6.930 | 7.145 | 6.916 | 7.113 | 24,120 | +0.32(+4.73%) |
Jun 07, 2016 | 6.766 | 6.813 | 6.740 | 6.791 | 92,800 | +0.07(+1.11%) |
Jun 06, 2016 | 6.631 | 6.718 | 6.631 | 6.717 | 14,233 | +0.12(+1.86%) |
Jun 03, 2016 | 6.543 | 6.594 | 6.492 | 6.594 | 55,442 | +0.15(+2.26%) |
Jun 02, 2016 | 6.397 | 6.485 | 6.324 | 6.448 | 53,812 | +0.12(+1.96%) |