Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.374 | 8.429 | 8.314 | 8.413 | 8,032,634 | +0.02(+0.20%) |
Aug 30, 2016 | 8.407 | 8.435 | 8.333 | 8.396 | 3,260,298 | -0.01(-0.07%) |
Aug 29, 2016 | 8.347 | 8.495 | 8.347 | 8.402 | 2,598,334 | +0.09(+1.06%) |
Aug 26, 2016 | 8.479 | 8.550 | 8.280 | 8.314 | 4,631,146 | -0.13(-1.50%) |
Aug 25, 2016 | 8.429 | 8.482 | 8.385 | 8.440 | 3,773,315 | -0.02(-0.26%) |
Aug 24, 2016 | 8.622 | 8.672 | 8.418 | 8.462 | 3,645,035 | -0.14(-1.66%) |
Aug 23, 2016 | 8.545 | 8.622 | 8.512 | 8.606 | 3,489,030 | +0.12(+1.36%) |
Aug 22, 2016 | 8.462 | 8.501 | 8.418 | 8.490 | 2,342,866 | +0.01(+0.13%) |
Aug 19, 2016 | 8.391 | 8.506 | 8.378 | 8.479 | 4,974,067 | +0.08(+0.98%) |
Aug 18, 2016 | 8.484 | 8.545 | 8.374 | 8.396 | 4,986,709 | -0.08(-0.91%) |
Aug 17, 2016 | 8.457 | 8.501 | 8.347 | 8.473 | 3,253,041 | +0.04(+0.46%) |
Aug 16, 2016 | 8.528 | 8.550 | 8.413 | 8.435 | 2,234,373 | -0.12(-1.35%) |
Aug 15, 2016 | 8.490 | 8.600 | 8.490 | 8.550 | 2,822,995 | +0.06(+0.65%) |
Aug 12, 2016 | 8.462 | 8.655 | 8.413 | 8.495 | 2,606,430 | +0.07(+0.78%) |
Aug 11, 2016 | 8.501 | 8.523 | 8.415 | 8.429 | 2,416,238 | -0.08(-0.97%) |
Aug 10, 2016 | 8.611 | 8.650 | 8.495 | 8.512 | 4,633,444 | -0.08(-0.96%) |
Aug 09, 2016 | 8.556 | 8.611 | 8.504 | 8.594 | 1,954,807 | +0.04(+0.45%) |
Aug 08, 2016 | 8.539 | 8.594 | 8.484 | 8.556 | 2,110,593 | +0.04(+0.45%) |
Aug 05, 2016 | 8.517 | 8.594 | 8.462 | 8.517 | 3,163,601 | +0.06(+0.65%) |
Aug 04, 2016 | 8.517 | 8.534 | 8.316 | 8.462 | 2,883,142 | +0.04(+0.46%) |
Aug 03, 2016 | 8.506 | 8.512 | 8.338 | 8.424 | 4,666,657 | -0.08(-0.91%) |
Aug 02, 2016 | 8.622 | 8.661 | 8.473 | 8.501 | 4,003,755 | -0.14(-1.66%) |
Aug 01, 2016 | 8.622 | 8.661 | 8.556 | 8.644 | 2,565,740 | -0.01(-0.06%) |
Jul 29, 2016 | 8.572 | 8.716 | 8.559 | 8.650 | 4,195,735 | +0.06(+0.71%) |
Jul 28, 2016 | 8.528 | 8.688 | 8.501 | 8.589 | 2,473,665 | +0.04(+0.45%) |
Jul 27, 2016 | 8.628 | 8.628 | 8.435 | 8.550 | 2,906,075 | -0.07(-0.77%) |
Jul 26, 2016 | 8.655 | 8.680 | 8.550 | 8.617 | 2,821,775 | -0.04(-0.51%) |
Jul 25, 2016 | 8.694 | 8.699 | 8.589 | 8.661 | 2,668,264 | -0.04(-0.51%) |
Jul 22, 2016 | 8.672 | 8.768 | 8.672 | 8.705 | 2,793,291 | +0.06(+0.70%) |
Jul 21, 2016 | 8.589 | 8.650 | 8.561 | 8.644 | 2,564,308 | +0.01(+0.13%) |
Jul 20, 2016 | 8.622 | 8.666 | 8.578 | 8.633 | 3,294,816 | +0.03(+0.38%) |
Jul 19, 2016 | 8.517 | 8.611 | 8.440 | 8.600 | 3,882,560 | +0.10(+1.23%) |
Jul 18, 2016 | 8.291 | 8.501 | 8.247 | 8.495 | 4,697,384 | +0.19(+2.25%) |
Jul 15, 2016 | 8.314 | 8.336 | 8.209 | 8.308 | 2,769,578 | +0.02(+0.27%) |
Jul 14, 2016 | 8.374 | 8.377 | 8.275 | 8.286 | 2,180,344 | -0.12(-1.38%) |
Jul 13, 2016 | 8.369 | 8.413 | 8.292 | 8.402 | 3,013,883 | +0.06(+0.73%) |
Jul 12, 2016 | 8.418 | 8.424 | 8.319 | 8.341 | 4,009,362 | -0.05(-0.59%) |
Jul 11, 2016 | 8.363 | 8.446 | 8.325 | 8.391 | 5,468,977 | +0.06(+0.66%) |
Jul 08, 2016 | 8.236 | 8.352 | 8.154 | 8.336 | 4,293,894 | +0.18(+2.23%) |
Jul 07, 2016 | 8.253 | 8.258 | 8.099 | 8.154 | 4,477,284 | -0.10(-1.27%) |
Jul 06, 2016 | 8.099 | 8.264 | 8.027 | 8.258 | 7,009,877 | +0.16(+1.97%) |
Jul 05, 2016 | 8.319 | 8.385 | 7.887 | 8.099 | 13,220,620 | -0.20(-2.39%) |
Jul 01, 2016 | 8.319 | 8.297 | 8.297 | 8.297 | 12,250,036 | -0.08(-0.99%) |
Jun 30, 2016 | 8.523 | 8.539 | 8.280 | 8.380 | 19,838,202 | -0.15(-1.81%) |
Jun 29, 2016 | 8.462 | 8.539 | 8.424 | 8.534 | 4,636,454 | +0.11(+1.31%) |
Jun 28, 2016 | 8.363 | 8.462 | 8.291 | 8.424 | 5,493,201 | +0.13(+1.59%) |
Jun 27, 2016 | 8.247 | 8.325 | 8.123 | 8.291 | 4,836,042 | +0.01(+0.13%) |
Jun 24, 2016 | 8.132 | 8.380 | 8.071 | 8.280 | 9,805,396 | -0.06(-0.66%) |
Jun 23, 2016 | 8.314 | 8.358 | 8.297 | 8.336 | 3,810,471 | +0.08(+0.93%) |
Jun 22, 2016 | 8.275 | 8.330 | 8.247 | 8.258 | 3,397,387 | -0.02(-0.20%) |
Jun 21, 2016 | 8.209 | 8.308 | 8.181 | 8.275 | 2,974,862 | +0.07(+0.81%) |
Jun 20, 2016 | 8.236 | 8.314 | 8.198 | 8.209 | 2,461,498 | +0.01(+0.07%) |
Jun 17, 2016 | 8.192 | 8.214 | 8.110 | 8.203 | 4,799,364 | +0.03(+0.40%) |
Jun 16, 2016 | 8.077 | 8.187 | 8.049 | 8.170 | 3,190,314 | +0.05(+0.61%) |
Jun 15, 2016 | 8.126 | 8.206 | 8.104 | 8.121 | 4,747,281 | -0.01(-0.07%) |
Jun 14, 2016 | 8.198 | 8.225 | 8.077 | 8.126 | 2,979,928 | -0.06(-0.74%) |
Jun 13, 2016 | 8.203 | 8.274 | 8.176 | 8.187 | 3,464,760 | -0.01(-0.07%) |
Jun 10, 2016 | 8.138 | 8.225 | 8.116 | 8.192 | 3,003,143 | +0.00(+0.00%) |
Jun 09, 2016 | 8.192 | 8.234 | 8.130 | 8.192 | 4,520,658 | +0.00(+0.00%) |
Jun 08, 2016 | 8.073 | 8.198 | 8.040 | 8.192 | 3,331,994 | +0.12(+1.48%) |
Jun 07, 2016 | 8.057 | 8.095 | 8.008 | 8.073 | 3,564,412 | +0.04(+0.47%) |
Jun 06, 2016 | 8.078 | 8.122 | 7.980 | 8.035 | 5,400,112 | -0.03(-0.40%) |
Jun 03, 2016 | 8.116 | 8.170 | 8.008 | 8.067 | 4,534,650 | +0.02(+0.20%) |
Jun 02, 2016 | 7.932 | 8.051 | 7.894 | 8.051 | 4,053,975 | +0.09(+1.16%) |