Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.562 | 8.570 | 8.521 | 8.552 | 122,782 | -0.01(-0.06%) |
Aug 30, 2016 | 8.489 | 8.557 | 8.465 | 8.557 | 85,119 | +0.05(+0.62%) |
Aug 29, 2016 | 8.473 | 8.505 | 8.438 | 8.505 | 113,825 | +0.05(+0.56%) |
Aug 26, 2016 | 8.473 | 8.494 | 8.405 | 8.458 | 156,844 | +0.05(+0.62%) |
Aug 25, 2016 | 8.526 | 8.550 | 8.390 | 8.405 | 117,388 | -0.12(-1.41%) |
Aug 24, 2016 | 8.568 | 8.641 | 8.510 | 8.526 | 217,354 | -0.04(-0.49%) |
Aug 23, 2016 | 8.447 | 8.568 | 8.437 | 8.568 | 178,072 | +0.13(+1.49%) |
Aug 22, 2016 | 8.432 | 8.447 | 8.400 | 8.442 | 61,525 | +0.03(+0.30%) |
Aug 19, 2016 | 8.422 | 8.474 | 8.406 | 8.417 | 112,143 | -0.03(-0.37%) |
Aug 18, 2016 | 8.443 | 8.484 | 8.404 | 8.448 | 61,774 | +0.02(+0.25%) |
Aug 17, 2016 | 8.391 | 8.427 | 8.349 | 8.427 | 86,224 | +0.04(+0.50%) |
Aug 16, 2016 | 8.360 | 8.396 | 8.349 | 8.386 | 61,681 | +0.01(+0.06%) |
Aug 15, 2016 | 8.417 | 8.422 | 8.375 | 8.380 | 56,660 | -0.01(-0.12%) |
Aug 12, 2016 | 8.391 | 8.406 | 8.375 | 8.391 | 48,892 | +0.02(+0.25%) |
Aug 11, 2016 | 8.375 | 8.397 | 8.354 | 8.370 | 89,367 | +0.00(+0.00%) |
Aug 10, 2016 | 8.380 | 8.399 | 8.349 | 8.370 | 59,876 | -0.01(-0.12%) |
Aug 09, 2016 | 8.406 | 8.406 | 8.354 | 8.380 | 68,871 | -0.03(-0.37%) |
Aug 08, 2016 | 8.443 | 8.448 | 8.371 | 8.412 | 69,721 | -0.01(-0.06%) |
Aug 05, 2016 | 8.386 | 8.422 | 8.282 | 8.417 | 88,711 | +0.07(+0.87%) |
Aug 04, 2016 | 8.339 | 8.344 | 8.292 | 8.344 | 89,571 | +0.02(+0.19%) |
Aug 03, 2016 | 8.308 | 8.339 | 8.261 | 8.328 | 95,176 | +0.03(+0.31%) |
Aug 02, 2016 | 8.380 | 8.380 | 8.282 | 8.302 | 77,160 | -0.06(-0.75%) |
Aug 01, 2016 | 8.406 | 8.417 | 8.349 | 8.365 | 71,854 | -0.01(-0.12%) |
Jul 29, 2016 | 8.380 | 8.385 | 8.349 | 8.375 | 113,477 | +0.02(+0.19%) |
Jul 28, 2016 | 8.323 | 8.360 | 8.300 | 8.360 | 78,884 | +0.01(+0.06%) |
Jul 27, 2016 | 8.302 | 8.365 | 8.256 | 8.354 | 119,645 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.224 | 8.313 | 140,722 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.453 | 8.219 | 8.230 | 262,031 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.406 | 8.427 | 51,608 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.427 | 66,212 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,875 | +0.02(+0.23%) |
Jul 19, 2016 | 8.371 | 8.428 | 8.335 | 8.418 | 170,708 | +0.03(+0.37%) |
Jul 18, 2016 | 8.299 | 8.392 | 8.299 | 8.387 | 136,163 | +0.09(+1.06%) |
Jul 15, 2016 | 8.330 | 8.330 | 8.227 | 8.299 | 105,483 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.356 | 8.278 | 8.330 | 79,620 | +0.04(+0.44%) |
Jul 13, 2016 | 8.397 | 8.397 | 8.258 | 8.294 | 128,697 | -0.12(-1.41%) |
Jul 12, 2016 | 8.361 | 8.439 | 8.335 | 8.413 | 150,058 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.453 | 8.335 | 8.351 | 130,762 | -0.03(-0.37%) |
Jul 08, 2016 | 8.433 | 8.408 | 8.377 | 8.382 | 119,066 | -0.03(-0.31%) |
Jul 07, 2016 | 8.433 | 8.454 | 8.397 | 8.408 | 68,375 | -0.07(-0.79%) |
Jul 06, 2016 | 8.397 | 8.475 | 8.335 | 8.475 | 91,200 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.402 | 107,397 | -0.03(-0.37%) |
Jul 01, 2016 | 8.444 | 8.433 | 8.433 | 8.433 | 102,563 | +0.02(+0.18%) |
Jun 30, 2016 | 8.366 | 8.433 | 8.309 | 8.418 | 232,763 | +0.08(+0.93%) |
Jun 29, 2016 | 8.180 | 8.346 | 8.180 | 8.340 | 167,495 | +0.22(+2.74%) |
Jun 28, 2016 | 8.113 | 8.154 | 8.067 | 8.118 | 123,066 | +0.03(+0.38%) |
Jun 27, 2016 | 8.139 | 8.139 | 8.001 | 8.087 | 156,229 | -0.08(-1.01%) |
Jun 24, 2016 | 8.072 | 8.227 | 8.036 | 8.170 | 150,437 | -0.06(-0.75%) |
Jun 23, 2016 | 8.284 | 8.284 | 8.185 | 8.232 | 123,238 | -0.01(-0.06%) |
Jun 22, 2016 | 8.227 | 8.258 | 8.191 | 8.237 | 76,990 | +0.04(+0.44%) |
Jun 21, 2016 | 8.278 | 8.278 | 8.191 | 8.201 | 87,432 | -0.04(-0.51%) |
Jun 20, 2016 | 8.187 | 8.254 | 8.161 | 8.243 | 137,716 | +0.10(+1.26%) |
Jun 17, 2016 | 8.105 | 8.161 | 8.105 | 8.141 | 104,752 | +0.04(+0.44%) |
Jun 16, 2016 | 8.130 | 8.156 | 8.069 | 8.105 | 123,443 | -0.04(-0.44%) |
Jun 15, 2016 | 8.284 | 8.295 | 8.141 | 8.141 | 117,018 | -0.14(-1.67%) |
Jun 14, 2016 | 8.141 | 8.289 | 8.112 | 8.279 | 240,302 | +0.16(+2.02%) |
Jun 13, 2016 | 8.284 | 8.284 | 8.096 | 8.115 | 258,212 | -0.20(-2.41%) |
Jun 10, 2016 | 8.089 | 8.336 | 8.042 | 8.315 | 372,519 | +0.21(+2.53%) |
Jun 09, 2016 | 7.997 | 8.110 | 7.971 | 8.110 | 272,830 | +0.10(+1.28%) |
Jun 08, 2016 | 8.038 | 8.117 | 7.976 | 8.007 | 330,171 | -0.06(-0.76%) |
Jun 07, 2016 | 8.135 | 8.159 | 8.043 | 8.069 | 480,983 | -0.09(-1.07%) |
Jun 06, 2016 | 8.207 | 8.295 | 8.135 | 8.156 | 247,481 | -0.01(-0.13%) |
Jun 03, 2016 | 8.223 | 8.240 | 8.141 | 8.166 | 175,836 | -0.07(-0.81%) |
Jun 02, 2016 | 8.284 | 8.305 | 8.212 | 8.233 | 284,426 | -0.08(-0.99%) |