Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.874 | 8.905 | 8.821 | 8.840 | 16,830,700 | -0.07(-0.74%) |
Aug 30, 2016 | 8.874 | 8.924 | 8.852 | 8.905 | 15,999,592 | +0.03(+0.39%) |
Aug 29, 2016 | 8.796 | 8.980 | 8.749 | 8.871 | 21,861,280 | +0.08(+0.89%) |
Aug 26, 2016 | 8.790 | 8.861 | 8.733 | 8.793 | 16,377,508 | +0.04(+0.50%) |
Aug 25, 2016 | 8.883 | 8.886 | 8.740 | 8.749 | 16,664,746 | -0.13(-1.51%) |
Aug 24, 2016 | 8.886 | 8.914 | 8.874 | 8.883 | 13,805,037 | -0.02(-0.18%) |
Aug 23, 2016 | 8.927 | 8.964 | 8.858 | 8.899 | 9,504,907 | +0.02(+0.28%) |
Aug 22, 2016 | 8.917 | 8.917 | 8.839 | 8.874 | 10,697,477 | -0.07(-0.77%) |
Aug 19, 2016 | 8.911 | 8.967 | 8.889 | 8.942 | 15,332,352 | +0.00(+0.00%) |
Aug 18, 2016 | 8.777 | 8.942 | 8.771 | 8.942 | 23,234,358 | +0.15(+1.74%) |
Aug 17, 2016 | 8.718 | 8.793 | 8.676 | 8.790 | 13,495,626 | +0.07(+0.75%) |
Aug 16, 2016 | 8.730 | 8.765 | 8.705 | 8.724 | 12,059,084 | -0.01(-0.14%) |
Aug 15, 2016 | 8.758 | 8.830 | 8.733 | 8.737 | 13,975,622 | -0.02(-0.18%) |
Aug 12, 2016 | 8.721 | 8.774 | 8.694 | 8.752 | 11,044,838 | -0.01(-0.07%) |
Aug 11, 2016 | 8.733 | 8.813 | 8.718 | 8.758 | 14,890,640 | +0.02(+0.29%) |
Aug 10, 2016 | 8.836 | 8.843 | 8.715 | 8.733 | 11,070,990 | -0.08(-0.92%) |
Aug 09, 2016 | 8.908 | 8.930 | 8.799 | 8.815 | 11,232,169 | -0.07(-0.77%) |
Aug 08, 2016 | 8.902 | 9.008 | 8.874 | 8.883 | 15,472,127 | -0.05(-0.52%) |
Aug 05, 2016 | 8.824 | 8.958 | 8.771 | 8.930 | 15,654,764 | +0.18(+2.07%) |
Aug 04, 2016 | 8.737 | 8.793 | 8.702 | 8.749 | 12,503,198 | -0.05(-0.53%) |
Aug 03, 2016 | 8.655 | 8.821 | 8.634 | 8.796 | 18,098,438 | +0.17(+1.95%) |
Aug 02, 2016 | 8.690 | 8.740 | 8.565 | 8.627 | 18,921,124 | -0.12(-1.43%) |
Aug 01, 2016 | 8.836 | 8.871 | 8.733 | 8.752 | 15,631,818 | -0.08(-0.95%) |
Jul 29, 2016 | 8.833 | 8.868 | 8.772 | 8.836 | 12,697,755 | -0.01(-0.07%) |
Jul 28, 2016 | 8.774 | 8.896 | 8.743 | 8.843 | 15,196,133 | +0.04(+0.50%) |
Jul 27, 2016 | 8.974 | 8.989 | 8.743 | 8.799 | 30,623,458 | -0.16(-1.78%) |
Jul 26, 2016 | 8.849 | 8.964 | 8.839 | 8.958 | 16,472,580 | +0.11(+1.23%) |
Jul 25, 2016 | 8.871 | 8.893 | 8.796 | 8.849 | 16,239,615 | -0.03(-0.39%) |
Jul 22, 2016 | 8.861 | 8.893 | 8.821 | 8.883 | 13,414,980 | +0.04(+0.49%) |
Jul 21, 2016 | 8.858 | 8.930 | 8.802 | 8.839 | 15,249,363 | -0.09(-0.98%) |
Jul 20, 2016 | 8.852 | 8.936 | 8.771 | 8.927 | 19,491,230 | +0.10(+1.13%) |
Jul 19, 2016 | 8.815 | 8.859 | 8.765 | 8.827 | 20,259,050 | -0.05(-0.60%) |
Jul 18, 2016 | 8.939 | 8.942 | 8.849 | 8.880 | 22,273,952 | -0.02(-0.18%) |
Jul 15, 2016 | 9.061 | 9.070 | 8.852 | 8.896 | 28,434,370 | -0.17(-1.82%) |
Jul 14, 2016 | 8.821 | 9.173 | 8.737 | 9.061 | 60,960,156 | +0.26(+2.98%) |
Jul 13, 2016 | 8.475 | 8.889 | 8.347 | 8.799 | 70,281,248 | +0.37(+4.40%) |
Jul 12, 2016 | 8.415 | 8.478 | 8.359 | 8.428 | 28,342,346 | +0.11(+1.31%) |
Jul 11, 2016 | 8.275 | 8.387 | 8.269 | 8.319 | 23,838,974 | +0.04(+0.53%) |
Jul 08, 2016 | 8.178 | 8.328 | 8.072 | 8.275 | 31,687,960 | +0.20(+2.51%) |
Jul 07, 2016 | 8.082 | 8.184 | 8.047 | 8.072 | 14,213,153 | +0.07(+0.82%) |
Jul 05, 2016 | 8.122 | 8.150 | 7.963 | 8.007 | 21,541,378 | -0.17(-2.06%) |
Jul 01, 2016 | 8.144 | 8.175 | 8.175 | 8.175 | 15,527,942 | +0.04(+0.50%) |
Jun 30, 2016 | 8.025 | 8.135 | 7.876 | 8.135 | 25,907,986 | +0.12(+1.56%) |
Jun 29, 2016 | 7.916 | 8.024 | 7.882 | 8.010 | 20,470,738 | +0.18(+2.31%) |
Jun 28, 2016 | 7.720 | 7.840 | 7.682 | 7.829 | 27,246,990 | +0.19(+2.53%) |
Jun 27, 2016 | 7.926 | 7.979 | 7.620 | 7.636 | 32,399,530 | -0.38(-4.75%) |
Jun 24, 2016 | 8.069 | 8.216 | 7.957 | 8.016 | 43,231,980 | -0.41(-4.81%) |
Jun 23, 2016 | 8.369 | 8.437 | 8.356 | 8.422 | 12,226,501 | +0.14(+1.69%) |
Jun 22, 2016 | 8.328 | 8.364 | 8.269 | 8.281 | 16,277,395 | -0.02(-0.30%) |
Jun 21, 2016 | 8.337 | 8.370 | 8.219 | 8.306 | 24,443,262 | -0.12(-1.37%) |
Jun 20, 2016 | 8.446 | 8.549 | 8.422 | 8.422 | 20,878,008 | +0.08(+0.93%) |
Jun 17, 2016 | 8.250 | 8.384 | 8.219 | 8.344 | 27,919,642 | +0.10(+1.21%) |
Jun 16, 2016 | 8.160 | 8.256 | 8.063 | 8.244 | 18,058,936 | +0.01(+0.15%) |
Jun 15, 2016 | 8.275 | 8.362 | 8.222 | 8.231 | 17,951,764 | +0.00(+0.00%) |
Jun 14, 2016 | 8.278 | 8.375 | 8.184 | 8.231 | 18,846,788 | -0.06(-0.75%) |
Jun 13, 2016 | 8.347 | 8.412 | 8.284 | 8.294 | 20,811,792 | -0.06(-0.71%) |
Jun 10, 2016 | 8.322 | 8.397 | 8.298 | 8.353 | 14,103,531 | -0.08(-1.00%) |
Jun 09, 2016 | 8.403 | 8.459 | 8.300 | 8.437 | 16,812,712 | +0.02(+0.19%) |
Jun 08, 2016 | 8.253 | 8.503 | 8.225 | 8.422 | 24,425,072 | +0.17(+2.00%) |
Jun 07, 2016 | 8.331 | 8.350 | 8.225 | 8.256 | 21,191,234 | -0.01(-0.11%) |
Jun 06, 2016 | 8.325 | 8.359 | 8.184 | 8.266 | 25,223,484 | -0.04(-0.53%) |
Jun 03, 2016 | 8.241 | 8.344 | 8.169 | 8.309 | 15,572,609 | +0.07(+0.83%) |
Jun 02, 2016 | 8.128 | 8.253 | 8.128 | 8.241 | 16,585,787 | +0.06(+0.76%) |