Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.727 | 8.826 | 8.628 | 8.719 | 3,860,032 | -0.04(-0.47%) |
Aug 30, 2016 | 8.809 | 8.809 | 8.603 | 8.760 | 3,527,484 | -0.02(-0.28%) |
Aug 29, 2016 | 8.826 | 8.949 | 8.785 | 8.785 | 3,423,027 | -0.02(-0.28%) |
Aug 26, 2016 | 8.801 | 8.933 | 8.735 | 8.809 | 6,273,108 | -0.02(-0.19%) |
Aug 25, 2016 | 8.719 | 8.842 | 8.653 | 8.826 | 5,492,379 | +0.09(+1.04%) |
Aug 24, 2016 | 8.719 | 8.801 | 8.587 | 8.735 | 4,382,749 | +0.02(+0.19%) |
Aug 23, 2016 | 8.743 | 8.875 | 8.661 | 8.719 | 4,590,764 | +0.04(+0.47%) |
Aug 22, 2016 | 8.570 | 8.686 | 8.406 | 8.678 | 7,417,477 | +0.08(+0.96%) |
Aug 19, 2016 | 8.431 | 8.603 | 8.398 | 8.595 | 2,263,492 | +0.16(+1.95%) |
Aug 18, 2016 | 8.307 | 8.443 | 8.307 | 8.431 | 1,408,788 | +0.14(+1.69%) |
Aug 17, 2016 | 8.422 | 8.439 | 8.192 | 8.291 | 2,051,458 | -0.12(-1.37%) |
Aug 16, 2016 | 8.414 | 8.463 | 8.365 | 8.406 | 2,079,151 | -0.07(-0.87%) |
Aug 15, 2016 | 8.422 | 8.587 | 8.422 | 8.480 | 1,654,548 | +0.06(+0.68%) |
Aug 12, 2016 | 8.406 | 8.513 | 8.373 | 8.422 | 1,545,219 | +0.00(+0.00%) |
Aug 11, 2016 | 8.496 | 8.546 | 8.389 | 8.422 | 1,434,039 | -0.06(-0.68%) |
Aug 10, 2016 | 8.538 | 8.620 | 8.455 | 8.480 | 2,498,152 | -0.05(-0.58%) |
Aug 09, 2016 | 8.570 | 8.612 | 8.439 | 8.529 | 3,168,178 | -0.04(-0.48%) |
Aug 08, 2016 | 8.324 | 8.595 | 8.315 | 8.570 | 3,101,926 | +0.28(+3.38%) |
Aug 05, 2016 | 7.830 | 8.299 | 7.830 | 8.291 | 5,050,341 | +0.54(+6.90%) |
Aug 04, 2016 | 7.945 | 7.994 | 7.739 | 7.755 | 3,271,746 | -0.16(-2.08%) |
Aug 03, 2016 | 7.912 | 8.060 | 7.871 | 7.920 | 2,086,254 | -0.02(-0.21%) |
Aug 02, 2016 | 8.126 | 8.167 | 7.904 | 7.937 | 1,745,926 | -0.19(-2.33%) |
Aug 01, 2016 | 8.068 | 8.159 | 7.994 | 8.126 | 1,891,271 | +0.04(+0.51%) |
Jul 29, 2016 | 7.879 | 8.093 | 7.862 | 8.085 | 2,913,501 | +0.21(+2.61%) |
Jul 28, 2016 | 7.854 | 7.904 | 7.739 | 7.879 | 3,477,654 | +0.03(+0.42%) |
Jul 27, 2016 | 8.044 | 8.044 | 7.755 | 7.846 | 3,191,600 | -0.20(-2.46%) |
Jul 26, 2016 | 8.266 | 8.274 | 8.011 | 8.044 | 2,872,572 | -0.22(-2.69%) |
Jul 25, 2016 | 8.291 | 8.410 | 8.249 | 8.266 | 4,288,590 | -0.02(-0.30%) |
Jul 22, 2016 | 8.208 | 8.307 | 8.167 | 8.291 | 2,246,085 | +0.09(+1.10%) |
Jul 21, 2016 | 8.093 | 8.241 | 8.052 | 8.200 | 4,857,841 | +0.06(+0.71%) |
Jul 20, 2016 | 8.142 | 8.216 | 8.044 | 8.142 | 4,629,982 | +0.00(+0.00%) |
Jul 19, 2016 | 7.978 | 8.151 | 7.887 | 8.142 | 5,334,378 | +0.13(+1.64%) |
Jul 18, 2016 | 7.739 | 8.044 | 7.706 | 8.011 | 2,746,880 | +0.29(+3.73%) |
Jul 15, 2016 | 7.665 | 7.739 | 7.459 | 7.723 | 2,870,612 | +0.08(+1.08%) |
Jul 14, 2016 | 7.681 | 7.747 | 7.599 | 7.640 | 2,744,173 | -0.01(-0.11%) |
Jul 13, 2016 | 8.011 | 8.044 | 7.574 | 7.648 | 2,805,964 | -0.35(-4.33%) |
Jul 12, 2016 | 7.871 | 8.002 | 7.862 | 7.994 | 1,848,452 | +0.16(+2.10%) |
Jul 11, 2016 | 7.755 | 7.867 | 7.747 | 7.830 | 1,451,219 | +0.09(+1.17%) |
Jul 08, 2016 | 7.615 | 7.788 | 7.517 | 7.739 | 2,265,317 | +0.22(+2.96%) |
Jul 07, 2016 | 7.525 | 7.607 | 7.426 | 7.517 | 2,450,483 | +0.01(+0.11%) |
Jul 06, 2016 | 7.360 | 7.533 | 7.344 | 7.508 | 2,789,010 | +0.07(+1.00%) |
Jul 05, 2016 | 7.583 | 7.624 | 7.418 | 7.434 | 2,120,334 | -0.20(-2.59%) |
Jul 01, 2016 | 7.467 | 7.632 | 7.632 | 7.632 | 2,971,959 | +0.20(+2.66%) |
Jun 30, 2016 | 7.393 | 7.434 | 7.253 | 7.434 | 4,211,531 | +0.06(+0.78%) |
Jun 29, 2016 | 7.245 | 7.467 | 7.196 | 7.377 | 4,449,007 | +0.25(+3.46%) |
Jun 28, 2016 | 7.056 | 7.270 | 7.056 | 7.130 | 2,656,618 | +0.14(+1.94%) |
Jun 27, 2016 | 7.310 | 7.310 | 6.982 | 6.994 | 4,233,073 | -0.37(-5.07%) |
Jun 24, 2016 | 7.692 | 7.692 | 7.266 | 7.367 | 7,246,923 | -0.57(-7.16%) |
Jun 23, 2016 | 8.008 | 8.134 | 7.935 | 7.935 | 2,919,828 | -0.02(-0.20%) |
Jun 22, 2016 | 7.927 | 8.016 | 7.854 | 7.951 | 3,332,866 | +0.05(+0.62%) |
Jun 21, 2016 | 7.838 | 7.927 | 7.757 | 7.903 | 1,948,619 | +0.08(+1.04%) |
Jun 20, 2016 | 7.894 | 8.008 | 7.805 | 7.821 | 2,724,881 | +0.02(+0.31%) |
Jun 17, 2016 | 7.562 | 7.821 | 7.529 | 7.797 | 5,422,441 | +0.24(+3.22%) |
Jun 16, 2016 | 7.537 | 7.578 | 7.367 | 7.554 | 2,006,387 | -0.02(-0.21%) |
Jun 15, 2016 | 7.318 | 7.716 | 7.278 | 7.570 | 2,856,918 | +0.25(+3.44%) |
Jun 14, 2016 | 7.254 | 7.343 | 7.229 | 7.318 | 2,453,930 | +0.03(+0.45%) |
Jun 13, 2016 | 7.302 | 7.375 | 7.237 | 7.286 | 2,626,974 | +0.01(+0.11%) |
Jun 10, 2016 | 7.327 | 7.379 | 7.205 | 7.278 | 3,241,498 | -0.11(-1.43%) |
Jun 09, 2016 | 7.440 | 7.464 | 7.327 | 7.383 | 1,505,236 | -0.08(-1.09%) |
Jun 08, 2016 | 7.416 | 7.513 | 7.367 | 7.464 | 1,743,509 | +0.06(+0.77%) |
Jun 07, 2016 | 7.375 | 7.473 | 7.327 | 7.408 | 1,294,294 | +0.00(+0.00%) |
Jun 06, 2016 | 7.400 | 7.529 | 7.318 | 7.408 | 3,022,455 | +0.02(+0.33%) |
Jun 03, 2016 | 7.529 | 7.635 | 7.318 | 7.383 | 4,494,925 | -0.11(-1.41%) |
Jun 02, 2016 | 7.262 | 7.529 | 7.262 | 7.489 | 3,114,619 | +0.20(+2.78%) |