Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.519 | 8.549 | 8.468 | 8.486 | 17,532,482 | -0.06(-0.74%) |
Aug 30, 2016 | 8.519 | 8.567 | 8.498 | 8.549 | 16,666,719 | +0.03(+0.39%) |
Aug 29, 2016 | 8.444 | 8.621 | 8.399 | 8.516 | 22,772,820 | +0.11(+1.32%) |
Aug 26, 2016 | 8.402 | 8.470 | 8.348 | 8.405 | 17,133,484 | +0.04(+0.50%) |
Aug 25, 2016 | 8.491 | 8.494 | 8.354 | 8.363 | 17,433,980 | -0.13(-1.51%) |
Aug 24, 2016 | 8.494 | 8.521 | 8.482 | 8.491 | 14,442,269 | -0.01(-0.18%) |
Aug 23, 2016 | 8.533 | 8.569 | 8.467 | 8.506 | 9,943,648 | +0.02(+0.28%) |
Aug 22, 2016 | 8.524 | 8.524 | 8.449 | 8.482 | 11,191,266 | -0.07(-0.77%) |
Aug 19, 2016 | 8.518 | 8.572 | 8.497 | 8.548 | 16,040,085 | +0.00(+0.00%) |
Aug 18, 2016 | 8.390 | 8.548 | 8.384 | 8.548 | 24,306,842 | +0.15(+1.74%) |
Aug 17, 2016 | 8.333 | 8.405 | 8.293 | 8.402 | 14,118,576 | +0.06(+0.75%) |
Aug 16, 2016 | 8.345 | 8.378 | 8.321 | 8.339 | 12,615,724 | -0.01(-0.14%) |
Aug 15, 2016 | 8.372 | 8.441 | 8.348 | 8.351 | 14,620,729 | -0.01(-0.18%) |
Aug 12, 2016 | 8.336 | 8.387 | 8.311 | 8.366 | 11,554,661 | -0.01(-0.07%) |
Aug 11, 2016 | 8.348 | 8.424 | 8.333 | 8.372 | 15,577,983 | +0.02(+0.29%) |
Aug 10, 2016 | 8.446 | 8.452 | 8.330 | 8.348 | 11,582,020 | -0.08(-0.92%) |
Aug 09, 2016 | 8.515 | 8.536 | 8.411 | 8.426 | 11,750,639 | -0.07(-0.77%) |
Aug 08, 2016 | 8.509 | 8.610 | 8.482 | 8.491 | 16,186,312 | -0.04(-0.52%) |
Aug 05, 2016 | 8.435 | 8.563 | 8.384 | 8.536 | 16,377,379 | +0.17(+2.07%) |
Aug 04, 2016 | 8.351 | 8.405 | 8.318 | 8.363 | 13,080,338 | -0.04(-0.53%) |
Aug 03, 2016 | 8.274 | 8.432 | 8.253 | 8.408 | 18,933,850 | +0.16(+1.95%) |
Aug 02, 2016 | 8.306 | 8.354 | 8.187 | 8.247 | 19,794,512 | -0.12(-1.43%) |
Aug 01, 2016 | 8.446 | 8.479 | 8.348 | 8.366 | 16,353,374 | -0.08(-0.95%) |
Jul 29, 2016 | 8.444 | 8.476 | 8.385 | 8.446 | 13,283,875 | -0.01(-0.07%) |
Jul 28, 2016 | 8.387 | 8.503 | 8.357 | 8.452 | 15,897,578 | +0.04(+0.50%) |
Jul 27, 2016 | 8.578 | 8.593 | 8.357 | 8.411 | 32,037,020 | -0.15(-1.78%) |
Jul 26, 2016 | 8.458 | 8.569 | 8.449 | 8.563 | 17,232,946 | +0.10(+1.23%) |
Jul 25, 2016 | 8.479 | 8.500 | 8.408 | 8.458 | 16,989,226 | -0.03(-0.39%) |
Jul 22, 2016 | 8.470 | 8.500 | 8.432 | 8.491 | 14,034,208 | +0.04(+0.49%) |
Jul 21, 2016 | 8.467 | 8.536 | 8.414 | 8.449 | 15,953,265 | -0.08(-0.98%) |
Jul 20, 2016 | 8.461 | 8.542 | 8.384 | 8.533 | 20,390,934 | +0.10(+1.13%) |
Jul 19, 2016 | 8.426 | 8.468 | 8.378 | 8.438 | 21,194,196 | -0.05(-0.60%) |
Jul 18, 2016 | 8.545 | 8.548 | 8.458 | 8.488 | 23,302,104 | -0.01(-0.18%) |
Jul 15, 2016 | 8.661 | 8.670 | 8.461 | 8.503 | 29,746,884 | -0.16(-1.82%) |
Jul 14, 2016 | 8.432 | 8.768 | 8.351 | 8.661 | 63,774,040 | +0.25(+2.98%) |
Jul 13, 2016 | 8.101 | 8.497 | 7.978 | 8.411 | 73,525,392 | +0.35(+4.40%) |
Jul 12, 2016 | 8.044 | 8.104 | 7.990 | 8.056 | 29,650,612 | +0.10(+1.31%) |
Jul 11, 2016 | 7.910 | 8.017 | 7.904 | 7.952 | 24,939,366 | +0.04(+0.53%) |
Jul 08, 2016 | 7.817 | 7.961 | 7.716 | 7.910 | 33,150,658 | +0.19(+2.51%) |
Jul 07, 2016 | 7.725 | 7.823 | 7.692 | 7.716 | 14,869,224 | +0.06(+0.82%) |
Jul 05, 2016 | 7.764 | 7.791 | 7.612 | 7.653 | 22,535,716 | -0.16(-2.06%) |
Jul 01, 2016 | 7.785 | 7.814 | 7.814 | 7.814 | 16,244,702 | +0.04(+0.50%) |
Jun 30, 2016 | 7.671 | 7.776 | 7.528 | 7.776 | 27,103,884 | +0.12(+1.56%) |
Jun 29, 2016 | 7.567 | 7.670 | 7.534 | 7.656 | 21,415,654 | +0.17(+2.31%) |
Jun 28, 2016 | 7.379 | 7.494 | 7.343 | 7.483 | 28,504,696 | +0.18(+2.53%) |
Jun 27, 2016 | 7.576 | 7.627 | 7.284 | 7.299 | 33,895,072 | -0.36(-4.75%) |
Jun 24, 2016 | 7.713 | 7.853 | 7.606 | 7.662 | 45,227,540 | -0.39(-4.81%) |
Jun 23, 2016 | 7.999 | 8.065 | 7.987 | 8.050 | 12,790,869 | +0.13(+1.69%) |
Jun 22, 2016 | 7.961 | 7.995 | 7.904 | 7.916 | 17,028,750 | -0.02(-0.30%) |
Jun 21, 2016 | 7.969 | 8.001 | 7.856 | 7.940 | 25,571,550 | -0.11(-1.37%) |
Jun 20, 2016 | 8.074 | 8.172 | 8.050 | 8.050 | 21,841,724 | +0.07(+0.93%) |
Jun 17, 2016 | 7.886 | 8.014 | 7.856 | 7.975 | 29,208,396 | +0.10(+1.21%) |
Jun 16, 2016 | 7.800 | 7.892 | 7.707 | 7.880 | 18,892,526 | +0.01(+0.15%) |
Jun 15, 2016 | 7.910 | 7.993 | 7.859 | 7.868 | 18,780,406 | +0.00(+0.00%) |
Jun 14, 2016 | 7.913 | 8.005 | 7.823 | 7.868 | 19,716,744 | -0.06(-0.75%) |
Jun 13, 2016 | 7.978 | 8.041 | 7.919 | 7.928 | 21,772,452 | -0.06(-0.71%) |
Jun 10, 2016 | 7.955 | 8.026 | 7.932 | 7.984 | 14,754,542 | -0.08(-1.00%) |
Jun 09, 2016 | 8.032 | 8.086 | 7.934 | 8.065 | 17,588,776 | +0.01(+0.19%) |
Jun 08, 2016 | 7.889 | 8.127 | 7.862 | 8.050 | 25,552,518 | +0.16(+2.00%) |
Jun 07, 2016 | 7.963 | 7.981 | 7.862 | 7.892 | 22,169,408 | -0.01(-0.11%) |
Jun 06, 2016 | 7.958 | 7.990 | 7.823 | 7.901 | 26,387,786 | -0.04(-0.53%) |
Jun 03, 2016 | 7.877 | 7.975 | 7.808 | 7.943 | 16,291,431 | +0.07(+0.83%) |
Jun 02, 2016 | 7.770 | 7.889 | 7.770 | 7.877 | 17,351,376 | +0.06(+0.76%) |