Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.929 | 8.967 | 8.735 | 8.803 | 1,488,228 | -0.13(-1.41%) |
Aug 30, 2016 | 8.938 | 9.054 | 8.899 | 8.929 | 910,869 | -0.04(-0.43%) |
Aug 29, 2016 | 8.929 | 9.054 | 8.919 | 8.967 | 1,021,720 | +0.08(+0.87%) |
Aug 26, 2016 | 8.822 | 9.045 | 8.725 | 8.890 | 943,392 | +0.06(+0.66%) |
Aug 25, 2016 | 8.793 | 8.899 | 8.725 | 8.832 | 920,833 | -0.03(-0.33%) |
Aug 24, 2016 | 8.909 | 8.948 | 8.793 | 8.861 | 1,091,239 | -0.10(-1.08%) |
Aug 23, 2016 | 8.987 | 9.132 | 8.909 | 8.958 | 1,304,099 | +0.01(+0.11%) |
Aug 22, 2016 | 9.006 | 9.035 | 8.880 | 8.948 | 1,522,121 | -0.01(-0.11%) |
Aug 19, 2016 | 8.803 | 9.035 | 8.793 | 8.958 | 1,829,488 | +0.04(+0.43%) |
Aug 18, 2016 | 9.054 | 9.074 | 8.803 | 8.919 | 2,137,229 | -0.16(-1.81%) |
Aug 17, 2016 | 8.706 | 9.228 | 8.600 | 9.083 | 4,041,738 | +0.44(+5.03%) |
Aug 16, 2016 | 8.890 | 8.919 | 8.600 | 8.648 | 1,846,259 | -0.25(-2.83%) |
Aug 15, 2016 | 8.706 | 8.977 | 8.677 | 8.899 | 2,446,554 | +0.23(+2.68%) |
Aug 12, 2016 | 8.300 | 8.692 | 8.203 | 8.667 | 2,898,443 | +0.41(+4.92%) |
Aug 11, 2016 | 8.077 | 8.309 | 8.039 | 8.261 | 2,397,622 | +0.24(+3.02%) |
Aug 10, 2016 | 8.048 | 8.106 | 7.922 | 8.019 | 1,266,127 | -0.05(-0.60%) |
Aug 09, 2016 | 8.039 | 8.077 | 7.990 | 8.068 | 2,079,581 | +0.10(+1.21%) |
Aug 08, 2016 | 7.855 | 8.029 | 7.835 | 7.971 | 3,100,276 | +0.17(+2.23%) |
Aug 05, 2016 | 7.352 | 7.826 | 7.352 | 7.797 | 4,247,470 | +0.49(+6.75%) |
Aug 04, 2016 | 7.303 | 7.371 | 7.284 | 7.303 | 3,035,750 | +0.03(+0.40%) |
Aug 03, 2016 | 7.091 | 7.313 | 7.052 | 7.274 | 3,380,221 | +0.21(+3.01%) |
Aug 02, 2016 | 7.091 | 7.545 | 6.984 | 7.062 | 6,976,179 | +0.82(+13.18%) |
Aug 01, 2016 | 6.075 | 6.317 | 6.065 | 6.239 | 1,507,282 | +0.15(+2.54%) |
Jul 29, 2016 | 6.143 | 6.249 | 6.036 | 6.085 | 890,803 | -0.04(-0.63%) |
Jul 28, 2016 | 6.239 | 6.297 | 6.123 | 6.123 | 843,918 | -0.14(-2.16%) |
Jul 27, 2016 | 6.085 | 6.288 | 6.085 | 6.259 | 1,160,613 | +0.20(+3.35%) |
Jul 26, 2016 | 6.056 | 6.162 | 6.017 | 6.056 | 939,350 | +0.02(+0.32%) |
Jul 25, 2016 | 6.104 | 6.176 | 6.017 | 6.036 | 1,540,278 | -0.03(-0.48%) |
Jul 22, 2016 | 6.056 | 6.085 | 5.968 | 6.065 | 1,043,745 | +0.00(+0.00%) |
Jul 21, 2016 | 6.075 | 6.152 | 6.007 | 6.065 | 1,003,215 | -0.02(-0.32%) |
Jul 20, 2016 | 5.997 | 6.094 | 5.988 | 6.085 | 624,763 | +0.12(+1.94%) |
Jul 19, 2016 | 5.988 | 6.041 | 5.833 | 5.968 | 372,578 | -0.05(-0.80%) |
Jul 18, 2016 | 5.727 | 6.056 | 5.727 | 6.017 | 546,014 | +0.04(+0.65%) |
Jul 15, 2016 | 5.978 | 6.027 | 5.891 | 5.978 | 449,359 | +0.02(+0.32%) |
Jul 14, 2016 | 5.978 | 5.988 | 5.891 | 5.959 | 478,789 | +0.03(+0.49%) |
Jul 13, 2016 | 5.978 | 6.017 | 5.901 | 5.930 | 795,558 | -0.02(-0.33%) |
Jul 12, 2016 | 5.852 | 5.968 | 5.814 | 5.949 | 897,369 | +0.15(+2.50%) |
Jul 11, 2016 | 5.814 | 5.852 | 5.756 | 5.804 | 506,817 | +0.04(+0.67%) |
Jul 08, 2016 | 5.504 | 5.804 | 5.417 | 5.765 | 931,496 | +0.35(+6.43%) |
Jul 07, 2016 | 5.417 | 5.543 | 5.388 | 5.417 | 442,487 | -0.03(-0.53%) |
Jul 05, 2016 | 5.485 | 5.514 | 5.388 | 5.446 | 537,611 | -0.08(-1.40%) |
Jul 01, 2016 | 5.514 | 5.523 | 5.523 | 5.523 | 530,632 | -0.04(-0.70%) |
Jun 30, 2016 | 5.475 | 5.562 | 5.465 | 5.562 | 748,372 | +0.09(+1.59%) |
Jun 29, 2016 | 5.523 | 5.591 | 5.456 | 5.475 | 655,763 | +0.03(+0.53%) |
Jun 28, 2016 | 5.282 | 5.446 | 5.243 | 5.446 | 1,012,173 | +0.25(+4.84%) |
Jun 27, 2016 | 5.543 | 5.543 | 5.156 | 5.195 | 1,068,829 | -0.42(-7.41%) |
Jun 24, 2016 | 5.678 | 5.785 | 5.591 | 5.611 | 1,912,592 | -0.38(-6.30%) |
Jun 23, 2016 | 5.852 | 6.027 | 5.852 | 5.988 | 649,456 | +0.18(+3.17%) |
Jun 22, 2016 | 5.852 | 5.959 | 5.785 | 5.804 | 537,335 | -0.05(-0.83%) |
Jun 21, 2016 | 5.833 | 5.862 | 5.736 | 5.852 | 733,461 | +0.03(+0.50%) |
Jun 20, 2016 | 5.794 | 5.949 | 5.756 | 5.823 | 723,846 | +0.10(+1.69%) |
Jun 17, 2016 | 5.727 | 5.775 | 5.669 | 5.727 | 1,011,070 | -0.01(-0.17%) |
Jun 16, 2016 | 5.804 | 5.804 | 5.678 | 5.736 | 887,458 | -0.11(-1.82%) |
Jun 15, 2016 | 5.920 | 5.949 | 5.804 | 5.843 | 707,311 | -0.06(-0.98%) |
Jun 14, 2016 | 5.891 | 5.959 | 5.746 | 5.901 | 814,884 | -0.01(-0.16%) |
Jun 13, 2016 | 5.872 | 6.007 | 5.852 | 5.910 | 650,407 | +0.00(+0.00%) |
Jun 10, 2016 | 6.046 | 6.046 | 5.891 | 5.910 | 741,238 | -0.20(-3.32%) |
Jun 09, 2016 | 6.172 | 6.172 | 6.046 | 6.114 | 547,887 | -0.10(-1.56%) |
Jun 08, 2016 | 6.239 | 6.288 | 6.143 | 6.210 | 703,464 | -0.02(-0.31%) |
Jun 07, 2016 | 6.210 | 6.249 | 6.104 | 6.230 | 680,545 | +0.02(+0.31%) |
Jun 06, 2016 | 6.201 | 6.271 | 6.152 | 6.210 | 649,670 | +0.03(+0.47%) |
Jun 03, 2016 | 6.172 | 6.191 | 6.075 | 6.181 | 711,571 | +0.01(+0.16%) |
Jun 02, 2016 | 6.152 | 6.210 | 6.075 | 6.172 | 624,374 | +0.01(+0.16%) |