Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.217 | 8.389 | 8.184 | 8.348 | 6,125,689 | +0.12(+1.49%) |
Aug 30, 2016 | 8.209 | 8.315 | 8.209 | 8.225 | 3,582,313 | +0.06(+0.70%) |
Aug 29, 2016 | 8.046 | 8.221 | 8.029 | 8.168 | 5,211,053 | +0.11(+1.31%) |
Aug 26, 2016 | 8.086 | 8.143 | 7.997 | 8.062 | 7,842,383 | -0.02(-0.30%) |
Aug 25, 2016 | 8.086 | 8.152 | 8.070 | 8.086 | 2,880,383 | -0.01(-0.10%) |
Aug 24, 2016 | 8.119 | 8.217 | 8.086 | 8.094 | 1,943,695 | -0.04(-0.50%) |
Aug 23, 2016 | 8.078 | 8.160 | 8.037 | 8.135 | 4,389,398 | +0.08(+1.01%) |
Aug 22, 2016 | 8.086 | 8.119 | 8.037 | 8.054 | 2,562,476 | -0.06(-0.70%) |
Aug 19, 2016 | 8.192 | 8.204 | 8.078 | 8.111 | 3,138,690 | -0.10(-1.19%) |
Aug 18, 2016 | 8.257 | 8.310 | 8.200 | 8.209 | 4,358,301 | -0.04(-0.49%) |
Aug 17, 2016 | 8.168 | 8.290 | 8.143 | 8.249 | 4,934,297 | +0.06(+0.70%) |
Aug 16, 2016 | 8.355 | 8.380 | 8.184 | 8.192 | 3,615,752 | -0.15(-1.85%) |
Aug 15, 2016 | 8.160 | 8.363 | 8.160 | 8.347 | 3,562,152 | +0.22(+2.71%) |
Aug 12, 2016 | 8.094 | 8.347 | 8.086 | 8.127 | 5,253,388 | +0.03(+0.40%) |
Aug 11, 2016 | 8.062 | 8.160 | 7.980 | 8.094 | 6,253,751 | +0.02(+0.30%) |
Aug 10, 2016 | 7.956 | 8.306 | 7.647 | 8.070 | 17,495,858 | -0.23(-2.75%) |
Aug 09, 2016 | 8.184 | 8.388 | 8.184 | 8.298 | 7,531,665 | +0.12(+1.49%) |
Aug 08, 2016 | 8.103 | 8.290 | 8.078 | 8.176 | 6,081,036 | +0.11(+1.41%) |
Aug 05, 2016 | 7.948 | 8.111 | 7.923 | 8.062 | 3,023,869 | +0.16(+2.06%) |
Aug 04, 2016 | 7.720 | 7.940 | 7.720 | 7.899 | 5,328,574 | +0.16(+2.11%) |
Aug 03, 2016 | 7.695 | 7.761 | 7.643 | 7.736 | 4,084,850 | +0.04(+0.53%) |
Aug 02, 2016 | 7.695 | 7.809 | 7.600 | 7.695 | 9,074,078 | -0.23(-2.88%) |
Aug 01, 2016 | 7.891 | 7.956 | 7.850 | 7.923 | 3,909,440 | +0.06(+0.72%) |
Jul 29, 2016 | 7.899 | 7.956 | 7.818 | 7.866 | 6,061,180 | -0.07(-0.82%) |
Jul 28, 2016 | 7.932 | 7.964 | 7.842 | 7.932 | 2,542,721 | +0.01(+0.10%) |
Jul 27, 2016 | 7.980 | 8.029 | 7.862 | 7.923 | 3,680,608 | -0.01(-0.10%) |
Jul 26, 2016 | 8.200 | 8.233 | 7.915 | 7.932 | 10,027,338 | -0.33(-3.94%) |
Jul 25, 2016 | 8.119 | 8.265 | 8.090 | 8.257 | 3,509,129 | +0.10(+1.20%) |
Jul 22, 2016 | 8.021 | 8.200 | 7.997 | 8.160 | 3,572,665 | +0.14(+1.73%) |
Jul 21, 2016 | 8.046 | 8.070 | 7.956 | 8.021 | 2,625,911 | -0.01(-0.10%) |
Jul 20, 2016 | 8.013 | 8.054 | 7.940 | 8.029 | 4,279,396 | +0.09(+1.13%) |
Jul 19, 2016 | 7.695 | 8.013 | 7.695 | 7.940 | 8,808,049 | +0.20(+2.63%) |
Jul 18, 2016 | 7.826 | 7.854 | 7.655 | 7.736 | 4,668,346 | -0.10(-1.25%) |
Jul 15, 2016 | 7.956 | 7.980 | 7.809 | 7.834 | 3,248,967 | -0.13(-1.64%) |
Jul 14, 2016 | 7.997 | 7.997 | 7.923 | 7.964 | 2,300,758 | +0.03(+0.41%) |
Jul 13, 2016 | 7.956 | 8.021 | 7.915 | 7.932 | 2,304,798 | -0.03(-0.41%) |
Jul 12, 2016 | 7.972 | 8.037 | 7.923 | 7.964 | 3,233,966 | +0.00(+0.00%) |
Jul 11, 2016 | 7.858 | 8.005 | 7.826 | 7.964 | 2,974,768 | +0.13(+1.66%) |
Jul 08, 2016 | 7.785 | 7.923 | 7.777 | 7.834 | 2,532,466 | +0.06(+0.73%) |
Jul 07, 2016 | 7.818 | 7.826 | 7.614 | 7.777 | 4,957,689 | -0.02(-0.31%) |
Jul 05, 2016 | 7.809 | 7.883 | 7.720 | 7.801 | 3,235,789 | -0.02(-0.21%) |
Jul 01, 2016 | 7.818 | 7.818 | 7.818 | 7.818 | 1,853,536 | -0.02(-0.21%) |
Jun 30, 2016 | 7.704 | 7.834 | 7.606 | 7.834 | 4,257,674 | +0.12(+1.58%) |
Jun 29, 2016 | 7.695 | 7.752 | 7.655 | 7.712 | 3,494,173 | +0.08(+1.07%) |
Jun 28, 2016 | 7.671 | 7.769 | 7.590 | 7.630 | 3,434,647 | +0.05(+0.64%) |
Jun 27, 2016 | 7.818 | 7.818 | 7.451 | 7.581 | 6,617,556 | -0.29(-3.62%) |
Jun 24, 2016 | 7.752 | 7.899 | 7.695 | 7.866 | 12,890,002 | -0.19(-2.33%) |
Jun 23, 2016 | 8.054 | 8.119 | 8.029 | 8.054 | 2,648,938 | +0.07(+0.82%) |
Jun 22, 2016 | 7.956 | 8.103 | 7.956 | 7.989 | 3,977,120 | -0.15(-1.80%) |
Jun 21, 2016 | 8.168 | 8.233 | 8.135 | 8.135 | 2,430,972 | -0.05(-0.60%) |
Jun 20, 2016 | 8.265 | 8.323 | 8.143 | 8.184 | 6,163,052 | -0.02(-0.20%) |
Jun 17, 2016 | 7.932 | 8.200 | 7.915 | 8.200 | 8,928,245 | +0.28(+3.49%) |
Jun 16, 2016 | 7.907 | 7.964 | 7.814 | 7.923 | 5,456,519 | +0.00(+0.00%) |
Jun 15, 2016 | 8.062 | 8.094 | 7.899 | 7.923 | 4,931,001 | -0.13(-1.62%) |
Jun 14, 2016 | 8.078 | 8.115 | 7.989 | 8.054 | 2,742,088 | -0.02(-0.20%) |
Jun 13, 2016 | 8.298 | 8.331 | 8.070 | 8.070 | 3,407,630 | -0.28(-3.32%) |
Jun 10, 2016 | 8.314 | 8.441 | 8.282 | 8.347 | 6,193,854 | -0.05(-0.58%) |
Jun 09, 2016 | 8.314 | 8.477 | 8.298 | 8.396 | 6,087,979 | +0.06(+0.68%) |
Jun 08, 2016 | 8.225 | 8.347 | 8.192 | 8.339 | 4,683,667 | +0.11(+1.39%) |
Jun 07, 2016 | 8.265 | 8.290 | 8.209 | 8.225 | 3,634,834 | -0.03(-0.39%) |
Jun 06, 2016 | 8.225 | 8.298 | 8.160 | 8.257 | 4,426,800 | +0.04(+0.50%) |
Jun 03, 2016 | 8.461 | 8.461 | 8.184 | 8.217 | 8,661,596 | -0.27(-3.17%) |
Jun 02, 2016 | 8.282 | 8.534 | 8.265 | 8.485 | 12,796,609 | +0.19(+2.26%) |