Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.100 | 9.120 | 8.960 | 9.080 | 96,419 | -0.04(-0.44%) |
Aug 30, 2016 | 9.090 | 9.150 | 9.090 | 9.120 | 33,896 | +0.11(+1.22%) |
Aug 29, 2016 | 8.950 | 9.040 | 8.950 | 9.010 | 51,515 | -0.01(-0.11%) |
Aug 26, 2016 | 9.100 | 9.170 | 8.950 | 9.020 | 64,162 | -0.02(-0.22%) |
Aug 25, 2016 | 9.060 | 9.100 | 8.990 | 9.040 | 25,432 | +0.04(+0.44%) |
Aug 24, 2016 | 9.070 | 9.230 | 8.970 | 9.000 | 230,254 | -0.05(-0.55%) |
Aug 23, 2016 | 9.060 | 9.140 | 9.040 | 9.050 | 48,342 | +0.07(+0.78%) |
Aug 22, 2016 | 8.890 | 8.990 | 8.860 | 8.980 | 100,436 | -0.04(-0.44%) |
Aug 19, 2016 | 8.880 | 9.030 | 8.850 | 9.020 | 38,717 | -0.17(-1.85%) |
Aug 18, 2016 | 9.100 | 9.190 | 9.080 | 9.190 | 63,954 | +0.11(+1.21%) |
Aug 17, 2016 | 8.990 | 9.080 | 8.960 | 9.080 | 109,998 | +0.18(+2.02%) |
Aug 16, 2016 | 8.820 | 8.930 | 8.810 | 8.900 | 188,592 | +0.12(+1.37%) |
Aug 15, 2016 | 8.750 | 8.810 | 8.720 | 8.780 | 28,404 | +0.05(+0.57%) |
Aug 12, 2016 | 8.770 | 8.800 | 8.690 | 8.730 | 48,943 | +0.03(+0.34%) |
Aug 11, 2016 | 8.690 | 8.810 | 8.680 | 8.700 | 75,724 | +0.28(+3.33%) |
Aug 10, 2016 | 8.410 | 8.450 | 8.360 | 8.420 | 41,751 | -0.04(-0.47%) |
Aug 09, 2016 | 8.360 | 8.460 | 8.330 | 8.460 | 72,613 | -0.04(-0.47%) |
Aug 08, 2016 | 8.370 | 8.500 | 8.350 | 8.500 | 78,758 | -0.02(-0.23%) |
Aug 05, 2016 | 8.470 | 8.520 | 8.410 | 8.520 | 53,828 | +0.18(+2.16%) |
Aug 04, 2016 | 8.290 | 8.360 | 8.200 | 8.340 | 61,139 | +0.11(+1.34%) |
Aug 03, 2016 | 8.190 | 8.360 | 8.160 | 8.230 | 68,308 | -0.09(-1.08%) |
Aug 02, 2016 | 8.360 | 8.360 | 8.250 | 8.320 | 81,921 | -0.09(-1.07%) |
Aug 01, 2016 | 8.530 | 8.570 | 8.410 | 8.410 | 240,775 | -0.08(-0.94%) |
Jul 29, 2016 | 8.460 | 8.500 | 8.400 | 8.490 | 114,773 | +0.27(+3.28%) |
Jul 28, 2016 | 8.200 | 8.310 | 8.170 | 8.220 | 281,361 | -0.04(-0.48%) |
Jul 27, 2016 | 8.440 | 8.440 | 8.130 | 8.260 | 279,705 | +0.26(+3.25%) |
Jul 26, 2016 | 7.600 | 8.000 | 7.490 | 8.000 | 485,884 | +0.31(+4.03%) |
Jul 25, 2016 | 7.590 | 7.700 | 7.570 | 7.690 | 73,073 | +0.12(+1.59%) |
Jul 22, 2016 | 7.660 | 7.690 | 7.550 | 7.570 | 104,323 | +0.13(+1.75%) |
Jul 21, 2016 | 7.431 | 7.530 | 7.390 | 7.440 | 128,413 | -0.10(-1.33%) |
Jul 20, 2016 | 7.540 | 7.550 | 7.470 | 7.540 | 159,124 | -0.02(-0.26%) |
Jul 19, 2016 | 7.540 | 7.670 | 7.520 | 7.560 | 157,809 | -0.12(-1.56%) |
Jul 18, 2016 | 7.480 | 7.710 | 7.480 | 7.680 | 115,452 | +0.28(+3.78%) |
Jul 15, 2016 | 7.510 | 7.520 | 7.390 | 7.400 | 58,616 | +0.00(+0.00%) |
Jul 14, 2016 | 7.290 | 7.430 | 7.280 | 7.400 | 142,366 | +0.12(+1.65%) |
Jul 13, 2016 | 7.400 | 7.430 | 7.210 | 7.280 | 162,393 | -0.29(-3.83%) |
Jul 12, 2016 | 7.550 | 7.660 | 7.540 | 7.570 | 461,607 | +0.34(+4.70%) |
Jul 11, 2016 | 7.190 | 7.300 | 7.180 | 7.230 | 259,432 | +0.15(+2.12%) |
Jul 08, 2016 | 7.190 | 6.960 | 7.070 | 7.080 | 1,957,887 | +0.12(+1.72%) |
Jul 07, 2016 | 7.020 | 7.070 | 6.950 | 6.960 | 758,187 | -0.35(-4.79%) |
Jul 06, 2016 | 7.260 | 7.530 | 7.160 | 7.310 | 368,466 | -0.67(-8.40%) |
Jul 05, 2016 | 8.280 | 8.280 | 7.950 | 7.980 | 92,744 | -0.16(-1.97%) |
Jul 01, 2016 | 8.230 | 8.140 | 8.140 | 8.140 | 106,800 | -0.03(-0.37%) |
Jun 30, 2016 | 8.210 | 8.220 | 8.055 | 8.170 | 422,574 | -0.06(-0.73%) |
Jun 29, 2016 | 8.180 | 8.280 | 8.130 | 8.230 | 128,046 | +0.41(+5.24%) |
Jun 28, 2016 | 7.810 | 7.890 | 7.760 | 7.820 | 224,273 | +0.46(+6.25%) |
Jun 27, 2016 | 7.520 | 7.590 | 7.360 | 7.360 | 679,535 | -0.15(-2.00%) |
Jun 24, 2016 | 7.710 | 8.050 | 7.500 | 7.510 | 693,076 | -1.88(-20.02%) |
Jun 23, 2016 | 9.380 | 9.420 | 9.270 | 9.390 | 156,913 | +0.56(+6.34%) |
Jun 22, 2016 | 8.940 | 8.980 | 8.830 | 8.830 | 20,630 | -0.08(-0.90%) |
Jun 21, 2016 | 8.930 | 8.960 | 8.800 | 8.910 | 63,990 | -0.05(-0.56%) |
Jun 20, 2016 | 9.000 | 9.050 | 8.880 | 8.960 | 106,010 | +0.25(+2.87%) |
Jun 17, 2016 | 8.730 | 8.790 | 8.600 | 8.710 | 115,383 | +0.27(+3.20%) |
Jun 16, 2016 | 8.220 | 8.440 | 8.140 | 8.440 | 61,100 | -0.11(-1.29%) |
Jun 15, 2016 | 8.570 | 8.670 | 8.470 | 8.550 | 88,550 | +0.08(+0.94%) |
Jun 14, 2016 | 8.510 | 8.530 | 8.290 | 8.470 | 216,977 | -0.40(-4.51%) |
Jun 13, 2016 | 8.890 | 8.950 | 8.830 | 8.870 | 69,575 | -0.34(-3.69%) |
Jun 10, 2016 | 9.280 | 9.320 | 9.120 | 9.210 | 76,128 | -0.51(-5.25%) |
Jun 09, 2016 | 9.700 | 9.760 | 9.580 | 9.720 | 700,943 | -0.16(-1.62%) |
Jun 08, 2016 | 9.850 | 9.880 | 9.790 | 9.880 | 47,156 | +0.10(+1.02%) |
Jun 07, 2016 | 9.700 | 9.830 | 9.630 | 9.780 | 327,371 | +0.19(+1.98%) |
Jun 06, 2016 | 9.500 | 9.600 | 9.490 | 9.590 | 25,419 | +0.03(+0.31%) |
Jun 03, 2016 | 9.630 | 9.630 | 9.540 | 9.560 | 66,190 | +0.07(+0.74%) |
Jun 02, 2016 | 9.560 | 9.620 | 9.490 | 9.490 | 49,431 | -0.05(-0.52%) |