Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.020 | 8.090 | 7.950 | 8.040 | 4,174 | +0.04(+0.50%) |
Aug 30, 2016 | 8.100 | 8.240 | 7.990 | 8.000 | 32,593 | -0.07(-0.87%) |
Aug 29, 2016 | 8.010 | 8.310 | 8.000 | 8.070 | 25,256 | +0.08(+1.00%) |
Aug 26, 2016 | 8.010 | 8.090 | 7.910 | 7.990 | 31,688 | -0.06(-0.75%) |
Aug 25, 2016 | 8.350 | 8.350 | 7.970 | 8.050 | 45,526 | -0.31(-3.71%) |
Aug 24, 2016 | 8.070 | 8.550 | 7.950 | 8.360 | 95,535 | +0.27(+3.34%) |
Aug 23, 2016 | 8.180 | 8.300 | 8.080 | 8.090 | 16,331 | -0.11(-1.34%) |
Aug 22, 2016 | 8.280 | 8.280 | 8.160 | 8.200 | 4,404 | -0.14(-1.68%) |
Aug 19, 2016 | 8.400 | 8.430 | 8.141 | 8.340 | 18,050 | -0.15(-1.77%) |
Aug 18, 2016 | 8.420 | 8.510 | 8.390 | 8.490 | 8,228 | +0.00(+0.00%) |
Aug 17, 2016 | 8.440 | 8.600 | 8.420 | 8.490 | 16,160 | +0.01(+0.06%) |
Aug 16, 2016 | 8.470 | 8.621 | 8.420 | 8.485 | 7,640 | -0.07(-0.76%) |
Aug 15, 2016 | 8.910 | 8.910 | 8.420 | 8.550 | 87,190 | +0.03(+0.35%) |
Aug 12, 2016 | 8.513 | 8.610 | 8.430 | 8.520 | 53,060 | -0.10(-1.16%) |
Aug 11, 2016 | 8.700 | 8.729 | 8.580 | 8.620 | 34,843 | -0.06(-0.69%) |
Aug 10, 2016 | 9.000 | 9.000 | 8.670 | 8.680 | 39,696 | -0.33(-3.66%) |
Aug 09, 2016 | 9.300 | 9.300 | 8.890 | 9.010 | 11,064 | -0.35(-3.74%) |
Aug 08, 2016 | 9.420 | 9.420 | 9.070 | 9.360 | 7,018 | -0.12(-1.27%) |
Aug 05, 2016 | 9.320 | 9.660 | 9.200 | 9.480 | 27,365 | +0.16(+1.72%) |
Aug 04, 2016 | 9.260 | 9.460 | 8.550 | 9.320 | 61,340 | +0.25(+2.76%) |
Aug 03, 2016 | 9.360 | 9.490 | 9.000 | 9.070 | 65,764 | -0.48(-5.03%) |
Aug 02, 2016 | 9.450 | 9.860 | 9.150 | 9.550 | 66,000 | +0.12(+1.27%) |
Aug 01, 2016 | 9.740 | 9.760 | 9.400 | 9.430 | 12,442 | -0.32(-3.28%) |
Jul 29, 2016 | 9.750 | 9.860 | 9.295 | 9.750 | 101,817 | +0.00(+0.00%) |
Jul 28, 2016 | 9.670 | 9.830 | 9.660 | 9.750 | 40,370 | +0.00(+0.00%) |
Jul 27, 2016 | 9.750 | 9.870 | 9.700 | 9.750 | 25,439 | -0.03(-0.31%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.600 | 9.780 | 36,992 | -0.22(-2.20%) |
Jul 25, 2016 | 9.730 | 10.00 | 9.600 | 10.00 | 36,745 | +0.15(+1.52%) |
Jul 22, 2016 | 9.880 | 9.890 | 9.570 | 9.850 | 10,969 | -0.02(-0.20%) |
Jul 21, 2016 | 9.650 | 9.920 | 9.623 | 9.870 | 22,167 | +0.17(+1.75%) |
Jul 20, 2016 | 9.730 | 9.890 | 9.600 | 9.700 | 42,263 | +0.00(+0.00%) |
Jul 19, 2016 | 9.949 | 9.949 | 9.660 | 9.700 | 28,149 | -0.13(-1.32%) |
Jul 18, 2016 | 9.960 | 10.10 | 9.830 | 9.830 | 24,869 | -0.07(-0.71%) |
Jul 15, 2016 | 10.13 | 10.14 | 9.890 | 9.900 | 33,131 | -0.32(-3.13%) |
Jul 14, 2016 | 9.850 | 10.49 | 9.750 | 10.22 | 44,158 | +0.30(+3.02%) |
Jul 13, 2016 | 10.15 | 10.28 | 9.860 | 9.920 | 22,353 | -0.28(-2.75%) |
Jul 12, 2016 | 10.20 | 10.24 | 10.04 | 10.20 | 63,705 | +0.08(+0.79%) |
Jul 11, 2016 | 10.00 | 10.19 | 9.810 | 10.12 | 85,627 | +0.13(+1.30%) |
Jul 08, 2016 | 9.600 | 9.990 | 9.500 | 9.990 | 49,103 | +0.49(+5.16%) |
Jul 07, 2016 | 9.274 | 9.500 | 9.210 | 9.500 | 89,770 | +0.23(+2.48%) |
Jul 05, 2016 | 9.340 | 9.340 | 8.910 | 9.270 | 21,723 | -0.17(-1.80%) |
Jul 01, 2016 | 9.230 | 9.440 | 9.440 | 9.440 | 12,600 | +0.13(+1.40%) |
Jun 30, 2016 | 9.000 | 9.370 | 9.000 | 9.310 | 34,162 | +0.48(+5.44%) |
Jun 29, 2016 | 8.639 | 8.920 | 8.510 | 8.830 | 81,009 | +0.25(+2.91%) |
Jun 28, 2016 | 8.720 | 8.915 | 8.510 | 8.580 | 20,682 | -0.09(-1.04%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.510 | 8.670 | 17,843 | -0.13(-1.48%) |
Jun 24, 2016 | 8.990 | 9.080 | 8.560 | 8.800 | 11,995 | -0.65(-6.88%) |
Jun 23, 2016 | 9.290 | 9.450 | 9.230 | 9.450 | 5,155 | +0.20(+2.16%) |
Jun 22, 2016 | 9.510 | 9.526 | 9.150 | 9.250 | 46,585 | -0.28(-2.94%) |
Jun 21, 2016 | 9.470 | 9.590 | 9.440 | 9.530 | 33,941 | +0.02(+0.21%) |
Jun 20, 2016 | 9.460 | 9.590 | 9.220 | 9.510 | 23,122 | +0.09(+0.96%) |
Jun 17, 2016 | 9.580 | 9.580 | 9.300 | 9.420 | 60,043 | -0.16(-1.67%) |
Jun 16, 2016 | 9.940 | 10.12 | 9.470 | 9.580 | 22,978 | -0.42(-4.20%) |
Jun 15, 2016 | 9.400 | 10.11 | 9.320 | 10.00 | 71,073 | +0.75(+8.11%) |
Jun 14, 2016 | 8.840 | 9.350 | 8.840 | 9.250 | 100,208 | +0.14(+1.54%) |
Jun 13, 2016 | 9.000 | 9.150 | 8.900 | 9.110 | 44,831 | +0.01(+0.11%) |
Jun 10, 2016 | 8.390 | 9.190 | 8.390 | 9.100 | 18,019 | +0.10(+1.11%) |
Jun 09, 2016 | 8.758 | 9.050 | 8.700 | 9.000 | 29,851 | +0.35(+4.05%) |
Jun 08, 2016 | 8.400 | 8.770 | 8.170 | 8.650 | 20,769 | +0.15(+1.76%) |
Jun 07, 2016 | 8.380 | 8.560 | 8.300 | 8.500 | 44,669 | +0.29(+3.53%) |
Jun 06, 2016 | 8.510 | 8.835 | 8.130 | 8.210 | 23,325 | -0.35(-4.09%) |
Jun 03, 2016 | 8.850 | 8.850 | 8.560 | 8.560 | 8,144 | -0.28(-3.17%) |
Jun 02, 2016 | 8.750 | 8.950 | 8.720 | 8.840 | 9,151 | +0.04(+0.45%) |