Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.997 | 9.047 | 8.911 | 9.018 | 27,942,302 | +0.05(+0.56%) |
Aug 30, 2016 | 8.846 | 8.975 | 8.865 | 8.968 | 15,194,325 | +0.12(+1.38%) |
Aug 29, 2016 | 8.782 | 8.915 | 8.782 | 8.846 | 21,846,322 | +0.00(+0.00%) |
Aug 26, 2016 | 8.825 | 8.925 | 8.756 | 8.846 | 26,546,318 | +0.04(+0.49%) |
Aug 25, 2016 | 8.667 | 8.817 | 8.667 | 8.803 | 27,575,406 | +0.13(+1.49%) |
Aug 24, 2016 | 8.738 | 8.774 | 8.656 | 8.674 | 29,036,248 | -0.04(-0.49%) |
Aug 23, 2016 | 8.789 | 8.807 | 8.710 | 8.717 | 15,603,143 | -0.03(-0.33%) |
Aug 22, 2016 | 8.767 | 8.850 | 8.710 | 8.746 | 30,560,708 | -0.04(-0.41%) |
Aug 19, 2016 | 8.753 | 8.803 | 8.721 | 8.782 | 19,740,400 | +0.01(+0.16%) |
Aug 18, 2016 | 8.746 | 8.867 | 8.717 | 8.767 | 19,806,444 | +0.01(+0.16%) |
Aug 17, 2016 | 8.753 | 8.817 | 8.717 | 8.753 | 21,359,670 | +0.01(+0.16%) |
Aug 16, 2016 | 8.703 | 8.814 | 8.667 | 8.738 | 20,104,914 | -0.02(-0.25%) |
Aug 15, 2016 | 8.667 | 8.774 | 8.659 | 8.760 | 21,050,934 | +0.15(+1.75%) |
Aug 12, 2016 | 8.624 | 8.631 | 8.541 | 8.609 | 18,233,756 | -0.09(-1.07%) |
Aug 11, 2016 | 8.731 | 8.753 | 8.674 | 8.703 | 16,196,779 | +0.00(+0.00%) |
Aug 10, 2016 | 8.767 | 8.810 | 8.703 | 8.703 | 30,776,262 | -0.09(-0.98%) |
Aug 09, 2016 | 8.753 | 8.832 | 8.731 | 8.789 | 24,458,712 | +0.05(+0.58%) |
Aug 08, 2016 | 8.832 | 8.900 | 8.724 | 8.738 | 25,895,588 | -0.06(-0.73%) |
Aug 05, 2016 | 8.552 | 8.810 | 8.534 | 8.803 | 32,914,640 | +0.38(+4.52%) |
Aug 04, 2016 | 8.379 | 8.473 | 8.379 | 8.423 | 20,282,472 | +0.04(+0.51%) |
Aug 03, 2016 | 8.218 | 8.387 | 8.218 | 8.379 | 25,478,038 | +0.16(+1.92%) |
Aug 02, 2016 | 8.229 | 8.272 | 8.150 | 8.221 | 24,428,454 | -0.02(-0.26%) |
Aug 01, 2016 | 8.387 | 8.473 | 8.221 | 8.243 | 22,810,142 | -0.16(-1.88%) |
Jul 29, 2016 | 8.308 | 8.487 | 8.308 | 8.401 | 107,033,176 | +0.04(+0.43%) |
Jul 28, 2016 | 8.300 | 8.419 | 8.236 | 8.365 | 19,673,144 | +0.06(+0.69%) |
Jul 27, 2016 | 8.308 | 8.415 | 8.279 | 8.308 | 26,168,834 | +0.03(+0.39%) |
Jul 26, 2016 | 8.311 | 8.347 | 8.154 | 8.275 | 35,280,392 | -0.05(-0.60%) |
Jul 25, 2016 | 8.389 | 8.439 | 8.297 | 8.325 | 20,527,420 | -0.09(-1.10%) |
Jul 22, 2016 | 8.354 | 8.432 | 8.282 | 8.418 | 16,159,218 | +0.09(+1.11%) |
Jul 21, 2016 | 8.396 | 8.482 | 8.297 | 8.325 | 14,911,421 | -0.10(-1.18%) |
Jul 20, 2016 | 8.389 | 8.439 | 8.289 | 8.425 | 13,154,815 | +0.07(+0.85%) |
Jul 19, 2016 | 8.318 | 8.423 | 8.275 | 8.354 | 10,925,184 | -0.01(-0.09%) |
Jul 18, 2016 | 8.332 | 8.375 | 8.282 | 8.361 | 12,985,556 | +0.02(+0.26%) |
Jul 15, 2016 | 8.454 | 8.489 | 8.297 | 8.339 | 17,713,276 | -0.06(-0.68%) |
Jul 14, 2016 | 8.432 | 8.475 | 8.361 | 8.396 | 20,713,736 | +0.16(+1.90%) |
Jul 13, 2016 | 8.218 | 8.275 | 8.108 | 8.240 | 18,339,758 | +0.06(+0.78%) |
Jul 12, 2016 | 8.126 | 8.236 | 8.111 | 8.176 | 21,211,650 | +0.18(+2.23%) |
Jul 11, 2016 | 8.012 | 8.097 | 7.962 | 7.997 | 15,833,528 | +0.09(+1.17%) |
Jul 08, 2016 | 7.962 | 8.029 | 7.798 | 7.905 | 19,792,330 | +0.11(+1.37%) |
Jul 07, 2016 | 7.705 | 7.905 | 7.705 | 7.798 | 20,360,496 | +0.10(+1.30%) |
Jul 06, 2016 | 7.520 | 7.734 | 7.399 | 7.698 | 22,562,070 | +0.09(+1.12%) |
Jul 05, 2016 | 7.791 | 7.812 | 7.555 | 7.612 | 19,896,968 | -0.20(-2.55%) |
Jul 01, 2016 | 7.819 | 7.812 | 7.812 | 7.812 | 24,743,822 | -0.06(-0.81%) |
Jun 30, 2016 | 7.862 | 7.876 | 7.698 | 7.876 | 32,617,556 | +0.16(+2.13%) |
Jun 29, 2016 | 7.698 | 7.755 | 7.520 | 7.712 | 30,686,484 | +0.11(+1.41%) |
Jun 28, 2016 | 7.513 | 7.627 | 7.377 | 7.605 | 40,709,024 | +0.27(+3.69%) |
Jun 27, 2016 | 7.784 | 7.784 | 7.277 | 7.334 | 33,223,002 | -0.56(-7.05%) |
Jun 24, 2016 | 8.040 | 8.190 | 7.876 | 7.890 | 34,486,520 | -0.66(-7.67%) |
Jun 23, 2016 | 8.382 | 8.546 | 8.382 | 8.546 | 14,668,397 | +0.30(+3.63%) |
Jun 22, 2016 | 8.297 | 8.411 | 8.240 | 8.247 | 11,861,602 | -0.04(-0.52%) |
Jun 21, 2016 | 8.304 | 8.332 | 8.168 | 8.290 | 15,173,464 | +0.02(+0.26%) |
Jun 20, 2016 | 8.418 | 8.525 | 8.250 | 8.268 | 14,770,804 | -0.01(-0.17%) |
Jun 17, 2016 | 8.183 | 8.393 | 8.183 | 8.282 | 21,998,784 | +0.06(+0.78%) |
Jun 16, 2016 | 8.240 | 8.261 | 8.083 | 8.218 | 21,229,460 | -0.09(-1.11%) |
Jun 15, 2016 | 8.318 | 8.475 | 8.282 | 8.311 | 16,558,349 | +0.01(+0.09%) |
Jun 14, 2016 | 8.546 | 8.667 | 8.218 | 8.304 | 27,191,970 | -0.31(-3.56%) |
Jun 13, 2016 | 8.674 | 8.789 | 8.603 | 8.610 | 15,142,737 | -0.12(-1.39%) |
Jun 10, 2016 | 8.774 | 8.778 | 8.682 | 8.732 | 15,982,060 | -0.14(-1.53%) |
Jun 09, 2016 | 8.981 | 8.988 | 8.760 | 8.867 | 20,804,072 | -0.19(-2.05%) |
Jun 08, 2016 | 9.038 | 9.116 | 8.995 | 9.052 | 19,599,722 | +0.01(+0.08%) |
Jun 07, 2016 | 9.173 | 9.181 | 9.038 | 9.045 | 13,824,326 | -0.11(-1.17%) |
Jun 06, 2016 | 9.074 | 9.241 | 9.059 | 9.152 | 19,514,568 | +0.09(+1.02%) |
Jun 03, 2016 | 8.853 | 9.074 | 8.831 | 9.059 | 15,107,488 | -0.18(-1.93%) |
Jun 02, 2016 | 9.159 | 9.252 | 9.109 | 9.238 | 11,932,441 | +0.05(+0.54%) |