Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.640 | 8.700 | 8.470 | 8.560 | 6,997,130 | -0.06(-0.70%) |
Aug 30, 2016 | 8.670 | 8.710 | 8.575 | 8.620 | 4,581,201 | -0.06(-0.69%) |
Aug 29, 2016 | 8.530 | 8.675 | 8.500 | 8.680 | 4,728,704 | +0.19(+2.24%) |
Aug 26, 2016 | 8.600 | 8.645 | 8.450 | 8.490 | 4,425,160 | -0.07(-0.82%) |
Aug 25, 2016 | 8.440 | 8.610 | 8.420 | 8.560 | 4,486,135 | +0.06(+0.71%) |
Aug 24, 2016 | 8.670 | 8.680 | 8.480 | 8.500 | 4,120,860 | -0.18(-2.07%) |
Aug 23, 2016 | 8.540 | 8.710 | 8.500 | 8.680 | 5,651,072 | +0.22(+2.60%) |
Aug 22, 2016 | 8.450 | 8.460 | 8.385 | 8.460 | 5,910,314 | +0.04(+0.48%) |
Aug 19, 2016 | 8.410 | 8.460 | 8.350 | 8.420 | 5,885,890 | -0.06(-0.71%) |
Aug 18, 2016 | 8.610 | 8.670 | 8.270 | 8.480 | 14,816,061 | -0.19(-2.19%) |
Aug 17, 2016 | 9.150 | 9.220 | 8.514 | 8.670 | 26,711,276 | -0.66(-7.07%) |
Aug 16, 2016 | 9.250 | 9.360 | 9.210 | 9.330 | 6,639,434 | +0.06(+0.65%) |
Aug 15, 2016 | 9.250 | 9.350 | 9.230 | 9.270 | 5,751,548 | +0.08(+0.87%) |
Aug 12, 2016 | 9.290 | 9.330 | 9.100 | 9.190 | 4,520,955 | -0.10(-1.08%) |
Aug 11, 2016 | 9.190 | 9.340 | 9.180 | 9.290 | 3,912,573 | +0.19(+2.09%) |
Aug 10, 2016 | 9.100 | 9.200 | 9.060 | 9.100 | 3,243,825 | +0.00(+0.00%) |
Aug 09, 2016 | 9.190 | 9.200 | 9.080 | 9.100 | 4,676,099 | -0.09(-0.98%) |
Aug 08, 2016 | 9.190 | 9.290 | 9.140 | 9.190 | 3,169,187 | +0.01(+0.11%) |
Aug 05, 2016 | 9.110 | 9.230 | 9.100 | 9.180 | 4,770,970 | +0.13(+1.44%) |
Aug 04, 2016 | 8.990 | 9.160 | 8.980 | 9.050 | 5,995,772 | +0.06(+0.67%) |
Aug 03, 2016 | 8.720 | 9.000 | 8.590 | 8.990 | 5,654,994 | +0.23(+2.63%) |
Aug 02, 2016 | 9.320 | 9.320 | 8.710 | 8.760 | 7,698,424 | -0.60(-6.41%) |
Aug 01, 2016 | 9.310 | 9.380 | 9.230 | 9.360 | 4,384,704 | +0.07(+0.75%) |
Jul 29, 2016 | 9.240 | 9.320 | 9.190 | 9.290 | 4,700,597 | +0.06(+0.65%) |
Jul 28, 2016 | 9.230 | 9.260 | 9.165 | 9.230 | 4,837,486 | -0.02(-0.22%) |
Jul 27, 2016 | 9.250 | 9.320 | 9.140 | 9.250 | 3,692,132 | +0.05(+0.54%) |
Jul 26, 2016 | 9.130 | 9.290 | 9.070 | 9.200 | 3,252,069 | +0.09(+0.99%) |
Jul 25, 2016 | 9.040 | 9.130 | 9.010 | 9.110 | 2,471,721 | +0.04(+0.44%) |
Jul 22, 2016 | 9.000 | 9.090 | 8.950 | 9.070 | 2,855,605 | +0.07(+0.78%) |
Jul 21, 2016 | 9.070 | 9.200 | 9.000 | 9.000 | 3,328,681 | -0.07(-0.77%) |
Jul 20, 2016 | 9.040 | 9.170 | 9.020 | 9.070 | 5,917,109 | +0.03(+0.33%) |
Jul 19, 2016 | 9.020 | 9.090 | 8.940 | 9.040 | 3,842,814 | -0.03(-0.33%) |
Jul 18, 2016 | 9.020 | 9.125 | 8.985 | 9.070 | 4,914,453 | +0.07(+0.78%) |
Jul 15, 2016 | 9.170 | 9.170 | 9.000 | 9.000 | 5,254,461 | -0.12(-1.32%) |
Jul 14, 2016 | 9.170 | 9.280 | 9.070 | 9.120 | 4,914,870 | +0.06(+0.66%) |
Jul 13, 2016 | 9.110 | 9.160 | 9.010 | 9.060 | 6,052,750 | -0.09(-0.98%) |
Jul 12, 2016 | 9.020 | 9.240 | 9.000 | 9.150 | 9,076,102 | +0.23(+2.58%) |
Jul 11, 2016 | 8.860 | 9.080 | 8.840 | 8.920 | 6,480,415 | +0.07(+0.79%) |
Jul 08, 2016 | 8.650 | 8.880 | 8.570 | 8.850 | 6,386,209 | +0.28(+3.27%) |
Jul 07, 2016 | 8.590 | 8.800 | 8.500 | 8.570 | 6,813,017 | +0.02(+0.23%) |
Jul 05, 2016 | 8.830 | 8.880 | 8.460 | 8.550 | 6,886,772 | -0.29(-3.28%) |
Jul 01, 2016 | 8.640 | 8.840 | 8.840 | 8.840 | 6,052,000 | +0.22(+2.55%) |
Jun 30, 2016 | 8.600 | 8.620 | 8.430 | 8.620 | 7,344,192 | +0.05(+0.58%) |
Jun 29, 2016 | 8.540 | 8.640 | 8.470 | 8.570 | 6,431,754 | +0.12(+1.42%) |
Jun 28, 2016 | 8.150 | 8.470 | 8.150 | 8.450 | 11,560,696 | +0.38(+4.71%) |
Jun 27, 2016 | 8.610 | 8.630 | 8.060 | 8.070 | 13,014,919 | -0.64(-7.35%) |
Jun 24, 2016 | 8.610 | 8.780 | 8.570 | 8.710 | 16,252,725 | -0.24(-2.68%) |
Jun 23, 2016 | 8.780 | 8.950 | 8.750 | 8.950 | 4,748,664 | +0.26(+2.99%) |
Jun 22, 2016 | 8.730 | 8.850 | 8.680 | 8.690 | 7,261,377 | -0.17(-1.92%) |
Jun 21, 2016 | 9.030 | 9.030 | 8.760 | 8.860 | 6,804,078 | -0.10(-1.12%) |
Jun 20, 2016 | 8.860 | 9.045 | 8.840 | 8.960 | 8,894,607 | +0.19(+2.17%) |
Jun 17, 2016 | 8.630 | 8.900 | 8.610 | 8.770 | 10,944,880 | +0.07(+0.80%) |
Jun 16, 2016 | 8.660 | 8.745 | 8.570 | 8.700 | 7,874,603 | -0.01(-0.11%) |
Jun 15, 2016 | 8.580 | 8.830 | 8.550 | 8.710 | 7,518,697 | +0.16(+1.87%) |
Jun 14, 2016 | 8.590 | 8.660 | 8.430 | 8.550 | 9,672,987 | -0.08(-0.93%) |
Jun 13, 2016 | 8.710 | 8.770 | 8.630 | 8.630 | 7,316,013 | -0.08(-0.92%) |
Jun 10, 2016 | 8.660 | 8.780 | 8.510 | 8.710 | 6,062,640 | -0.04(-0.46%) |
Jun 09, 2016 | 8.880 | 8.900 | 8.675 | 8.750 | 5,806,463 | -0.15(-1.69%) |
Jun 08, 2016 | 8.880 | 8.970 | 8.860 | 8.900 | 4,434,124 | +0.03(+0.34%) |
Jun 07, 2016 | 8.970 | 8.980 | 8.870 | 8.870 | 5,102,069 | -0.10(-1.11%) |
Jun 06, 2016 | 8.860 | 9.000 | 8.850 | 8.970 | 9,959,240 | +0.12(+1.36%) |
Jun 03, 2016 | 8.800 | 8.900 | 8.710 | 8.850 | 10,096,056 | +0.02(+0.23%) |
Jun 02, 2016 | 8.760 | 8.845 | 8.735 | 8.830 | 6,624,559 | +0.07(+0.80%) |