Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.907 | 8.945 | 8.714 | 8.781 | 1,491,863 | -0.13(-1.41%) |
Aug 30, 2016 | 8.916 | 9.032 | 8.878 | 8.907 | 913,094 | -0.04(-0.43%) |
Aug 29, 2016 | 8.907 | 9.032 | 8.897 | 8.945 | 1,024,215 | +0.08(+0.87%) |
Aug 26, 2016 | 8.801 | 9.023 | 8.704 | 8.868 | 945,697 | +0.06(+0.66%) |
Aug 25, 2016 | 8.772 | 8.878 | 8.704 | 8.810 | 923,083 | -0.03(-0.33%) |
Aug 24, 2016 | 8.887 | 8.926 | 8.772 | 8.839 | 1,093,904 | -0.10(-1.08%) |
Aug 23, 2016 | 8.965 | 9.109 | 8.887 | 8.936 | 1,307,285 | +0.01(+0.11%) |
Aug 22, 2016 | 8.984 | 9.013 | 8.859 | 8.926 | 1,525,839 | -0.01(-0.11%) |
Aug 19, 2016 | 8.781 | 9.013 | 8.772 | 8.936 | 1,833,956 | +0.04(+0.43%) |
Aug 18, 2016 | 9.032 | 9.052 | 8.781 | 8.897 | 2,142,449 | -0.16(-1.81%) |
Aug 17, 2016 | 8.685 | 9.206 | 8.579 | 9.061 | 4,051,610 | +0.43(+5.03%) |
Aug 16, 2016 | 8.868 | 8.897 | 8.579 | 8.627 | 1,850,769 | -0.25(-2.83%) |
Aug 15, 2016 | 8.685 | 8.955 | 8.656 | 8.878 | 2,452,530 | +0.23(+2.68%) |
Aug 12, 2016 | 8.280 | 8.670 | 8.183 | 8.646 | 2,905,522 | +0.41(+4.92%) |
Aug 11, 2016 | 8.058 | 8.289 | 8.019 | 8.241 | 2,403,478 | +0.24(+3.02%) |
Aug 10, 2016 | 8.029 | 8.087 | 7.903 | 8.000 | 1,269,220 | -0.05(-0.60%) |
Aug 09, 2016 | 8.019 | 8.058 | 7.971 | 8.048 | 2,084,660 | +0.10(+1.21%) |
Aug 08, 2016 | 7.836 | 8.009 | 7.816 | 7.951 | 3,107,849 | +0.17(+2.23%) |
Aug 05, 2016 | 7.334 | 7.807 | 7.334 | 7.778 | 4,257,845 | +0.49(+6.75%) |
Aug 04, 2016 | 7.286 | 7.353 | 7.266 | 7.286 | 3,043,165 | +0.03(+0.40%) |
Aug 03, 2016 | 7.073 | 7.295 | 7.035 | 7.257 | 3,388,478 | +0.21(+3.01%) |
Aug 02, 2016 | 7.073 | 7.527 | 6.967 | 7.044 | 6,993,219 | +0.82(+13.18%) |
Aug 01, 2016 | 6.060 | 6.301 | 6.050 | 6.224 | 1,510,964 | +0.15(+2.54%) |
Jul 29, 2016 | 6.128 | 6.234 | 6.021 | 6.070 | 892,978 | -0.04(-0.63%) |
Jul 28, 2016 | 6.224 | 6.282 | 6.108 | 6.108 | 845,979 | -0.14(-2.16%) |
Jul 27, 2016 | 6.070 | 6.272 | 6.070 | 6.243 | 1,163,447 | +0.20(+3.35%) |
Jul 26, 2016 | 6.041 | 6.147 | 6.002 | 6.041 | 941,645 | +0.02(+0.32%) |
Jul 25, 2016 | 6.089 | 6.161 | 6.002 | 6.021 | 1,544,040 | -0.03(-0.48%) |
Jul 22, 2016 | 6.041 | 6.070 | 5.954 | 6.050 | 1,046,295 | +0.00(+0.00%) |
Jul 21, 2016 | 6.060 | 6.137 | 5.993 | 6.050 | 1,005,666 | -0.02(-0.32%) |
Jul 20, 2016 | 5.983 | 6.079 | 5.973 | 6.070 | 626,289 | +0.12(+1.94%) |
Jul 19, 2016 | 5.973 | 6.026 | 5.819 | 5.954 | 373,488 | -0.05(-0.80%) |
Jul 18, 2016 | 5.713 | 6.041 | 5.713 | 6.002 | 547,348 | +0.04(+0.65%) |
Jul 15, 2016 | 5.964 | 6.012 | 5.877 | 5.964 | 450,457 | +0.02(+0.32%) |
Jul 14, 2016 | 5.964 | 5.973 | 5.877 | 5.944 | 479,958 | +0.03(+0.49%) |
Jul 13, 2016 | 5.964 | 6.002 | 5.886 | 5.915 | 797,502 | -0.02(-0.33%) |
Jul 12, 2016 | 5.838 | 5.954 | 5.800 | 5.935 | 899,561 | +0.14(+2.50%) |
Jul 11, 2016 | 5.800 | 5.838 | 5.742 | 5.790 | 508,055 | +0.04(+0.67%) |
Jul 08, 2016 | 5.491 | 5.790 | 5.404 | 5.751 | 933,771 | +0.35(+6.43%) |
Jul 07, 2016 | 5.404 | 5.529 | 5.375 | 5.404 | 443,568 | -0.03(-0.53%) |
Jul 05, 2016 | 5.471 | 5.500 | 5.375 | 5.433 | 538,924 | -0.08(-1.40%) |
Jul 01, 2016 | 5.500 | 5.510 | 5.510 | 5.510 | 531,928 | -0.04(-0.70%) |
Jun 30, 2016 | 5.462 | 5.549 | 5.452 | 5.549 | 750,200 | +0.09(+1.59%) |
Jun 29, 2016 | 5.510 | 5.578 | 5.442 | 5.462 | 657,365 | +0.03(+0.53%) |
Jun 28, 2016 | 5.269 | 5.433 | 5.230 | 5.433 | 1,014,645 | +0.25(+4.84%) |
Jun 27, 2016 | 5.529 | 5.529 | 5.143 | 5.182 | 1,071,439 | -0.41(-7.41%) |
Jun 24, 2016 | 5.664 | 5.771 | 5.578 | 5.597 | 1,917,264 | -0.38(-6.30%) |
Jun 23, 2016 | 5.838 | 6.012 | 5.838 | 5.973 | 651,043 | +0.18(+3.17%) |
Jun 22, 2016 | 5.838 | 5.944 | 5.771 | 5.790 | 538,647 | -0.05(-0.83%) |
Jun 21, 2016 | 5.819 | 5.848 | 5.722 | 5.838 | 735,253 | +0.03(+0.50%) |
Jun 20, 2016 | 5.780 | 5.935 | 5.742 | 5.809 | 725,614 | +0.10(+1.69%) |
Jun 17, 2016 | 5.713 | 5.761 | 5.655 | 5.713 | 1,013,539 | -0.01(-0.17%) |
Jun 16, 2016 | 5.790 | 5.790 | 5.664 | 5.722 | 889,626 | -0.11(-1.82%) |
Jun 15, 2016 | 5.906 | 5.935 | 5.790 | 5.828 | 709,039 | -0.06(-0.98%) |
Jun 14, 2016 | 5.877 | 5.944 | 5.732 | 5.886 | 816,874 | -0.01(-0.16%) |
Jun 13, 2016 | 5.857 | 5.993 | 5.838 | 5.896 | 651,996 | +0.00(+0.00%) |
Jun 10, 2016 | 6.031 | 6.031 | 5.877 | 5.896 | 743,049 | -0.20(-3.32%) |
Jun 09, 2016 | 6.157 | 6.157 | 6.031 | 6.099 | 549,225 | -0.10(-1.56%) |
Jun 08, 2016 | 6.224 | 6.272 | 6.128 | 6.195 | 705,183 | -0.02(-0.31%) |
Jun 07, 2016 | 6.195 | 6.234 | 6.089 | 6.214 | 682,207 | +0.02(+0.31%) |
Jun 06, 2016 | 6.186 | 6.255 | 6.137 | 6.195 | 651,257 | +0.03(+0.47%) |
Jun 03, 2016 | 6.157 | 6.176 | 6.060 | 6.166 | 713,309 | +0.01(+0.16%) |
Jun 02, 2016 | 6.137 | 6.195 | 6.060 | 6.157 | 625,899 | +0.01(+0.16%) |