Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.638 | 8.695 | 8.576 | 8.678 | 7,786,851 | +0.02(+0.20%) |
Aug 30, 2016 | 8.673 | 8.701 | 8.596 | 8.661 | 3,160,539 | -0.01(-0.07%) |
Aug 29, 2016 | 8.610 | 8.763 | 8.610 | 8.667 | 2,518,831 | +0.09(+1.06%) |
Aug 26, 2016 | 8.746 | 8.820 | 8.542 | 8.576 | 4,489,442 | -0.13(-1.50%) |
Aug 25, 2016 | 8.695 | 8.749 | 8.650 | 8.707 | 3,657,859 | -0.02(-0.26%) |
Aug 24, 2016 | 8.894 | 8.945 | 8.684 | 8.729 | 3,533,505 | -0.15(-1.66%) |
Aug 23, 2016 | 8.815 | 8.894 | 8.781 | 8.877 | 3,382,273 | +0.12(+1.36%) |
Aug 22, 2016 | 8.729 | 8.769 | 8.684 | 8.758 | 2,271,179 | +0.01(+0.13%) |
Aug 19, 2016 | 8.655 | 8.775 | 8.643 | 8.746 | 4,821,871 | +0.09(+0.98%) |
Aug 18, 2016 | 8.752 | 8.815 | 8.638 | 8.661 | 4,834,126 | -0.08(-0.91%) |
Aug 17, 2016 | 8.724 | 8.769 | 8.610 | 8.741 | 3,153,505 | +0.04(+0.46%) |
Aug 16, 2016 | 8.798 | 8.820 | 8.678 | 8.701 | 2,166,005 | -0.12(-1.35%) |
Aug 15, 2016 | 8.758 | 8.871 | 8.758 | 8.820 | 2,736,617 | +0.06(+0.65%) |
Aug 12, 2016 | 8.729 | 8.928 | 8.678 | 8.763 | 2,526,678 | +0.07(+0.78%) |
Aug 11, 2016 | 8.769 | 8.792 | 8.681 | 8.695 | 2,342,306 | -0.09(-0.97%) |
Aug 10, 2016 | 8.883 | 8.923 | 8.763 | 8.781 | 4,491,670 | -0.09(-0.96%) |
Aug 09, 2016 | 8.826 | 8.883 | 8.772 | 8.866 | 1,894,994 | +0.04(+0.45%) |
Aug 08, 2016 | 8.809 | 8.866 | 8.752 | 8.826 | 2,046,013 | +0.04(+0.45%) |
Aug 05, 2016 | 8.786 | 8.865 | 8.729 | 8.786 | 3,066,801 | +0.06(+0.65%) |
Aug 04, 2016 | 8.786 | 8.803 | 8.579 | 8.729 | 2,794,924 | +0.04(+0.46%) |
Aug 03, 2016 | 8.775 | 8.781 | 8.601 | 8.690 | 4,523,867 | -0.08(-0.91%) |
Aug 02, 2016 | 8.894 | 8.934 | 8.741 | 8.769 | 3,881,248 | -0.15(-1.66%) |
Aug 01, 2016 | 8.894 | 8.934 | 8.826 | 8.917 | 2,487,234 | -0.01(-0.06%) |
Jul 29, 2016 | 8.843 | 8.991 | 8.829 | 8.923 | 4,067,353 | +0.06(+0.71%) |
Jul 28, 2016 | 8.798 | 8.962 | 8.769 | 8.860 | 2,397,976 | +0.04(+0.45%) |
Jul 27, 2016 | 8.900 | 8.900 | 8.701 | 8.820 | 2,817,154 | -0.07(-0.77%) |
Jul 26, 2016 | 8.928 | 8.954 | 8.820 | 8.889 | 2,735,434 | -0.05(-0.51%) |
Jul 25, 2016 | 8.968 | 8.974 | 8.860 | 8.934 | 2,586,620 | -0.05(-0.51%) |
Jul 22, 2016 | 8.945 | 9.045 | 8.945 | 8.979 | 2,707,821 | +0.06(+0.70%) |
Jul 21, 2016 | 8.860 | 8.923 | 8.832 | 8.917 | 2,485,845 | +0.01(+0.13%) |
Jul 20, 2016 | 8.894 | 8.940 | 8.849 | 8.906 | 3,194,001 | +0.03(+0.38%) |
Jul 19, 2016 | 8.786 | 8.883 | 8.707 | 8.871 | 3,763,761 | +0.11(+1.23%) |
Jul 18, 2016 | 8.553 | 8.769 | 8.508 | 8.763 | 4,553,653 | +0.19(+2.25%) |
Jul 15, 2016 | 8.576 | 8.599 | 8.468 | 8.570 | 2,684,834 | +0.02(+0.27%) |
Jul 14, 2016 | 8.638 | 8.641 | 8.536 | 8.548 | 2,113,630 | -0.12(-1.38%) |
Jul 13, 2016 | 8.633 | 8.678 | 8.554 | 8.667 | 2,921,665 | +0.06(+0.73%) |
Jul 12, 2016 | 8.684 | 8.690 | 8.582 | 8.604 | 3,886,683 | -0.05(-0.59%) |
Jul 11, 2016 | 8.627 | 8.712 | 8.587 | 8.655 | 5,301,637 | +0.06(+0.66%) |
Jul 08, 2016 | 8.496 | 8.616 | 8.411 | 8.599 | 4,162,509 | +0.19(+2.23%) |
Jul 07, 2016 | 8.513 | 8.519 | 8.354 | 8.411 | 4,340,288 | -0.11(-1.27%) |
Jul 06, 2016 | 8.354 | 8.525 | 8.280 | 8.519 | 6,795,389 | +0.16(+1.97%) |
Jul 05, 2016 | 8.582 | 8.650 | 8.135 | 8.354 | 12,816,095 | -0.20(-2.39%) |
Jul 01, 2016 | 8.582 | 8.559 | 8.559 | 8.559 | 11,875,209 | -0.09(-0.99%) |
Jun 30, 2016 | 8.792 | 8.809 | 8.542 | 8.644 | 19,231,192 | -0.16(-1.81%) |
Jun 29, 2016 | 8.729 | 8.809 | 8.690 | 8.803 | 4,494,587 | +0.11(+1.31%) |
Jun 28, 2016 | 8.627 | 8.729 | 8.553 | 8.690 | 5,325,120 | +0.14(+1.59%) |
Jun 27, 2016 | 8.508 | 8.587 | 8.380 | 8.553 | 4,688,069 | +0.01(+0.13%) |
Jun 24, 2016 | 8.388 | 8.644 | 8.326 | 8.542 | 9,505,370 | -0.06(-0.66%) |
Jun 23, 2016 | 8.576 | 8.621 | 8.559 | 8.599 | 3,693,878 | +0.08(+0.93%) |
Jun 22, 2016 | 8.536 | 8.593 | 8.508 | 8.519 | 3,293,433 | -0.02(-0.20%) |
Jun 21, 2016 | 8.468 | 8.570 | 8.439 | 8.536 | 2,883,837 | +0.07(+0.81%) |
Jun 20, 2016 | 8.496 | 8.576 | 8.457 | 8.468 | 2,386,181 | +0.01(+0.07%) |
Jun 17, 2016 | 8.451 | 8.474 | 8.366 | 8.462 | 4,652,513 | +0.03(+0.40%) |
Jun 16, 2016 | 8.332 | 8.445 | 8.303 | 8.428 | 3,092,697 | +0.05(+0.61%) |
Jun 15, 2016 | 8.383 | 8.465 | 8.360 | 8.377 | 4,602,024 | -0.01(-0.07%) |
Jun 14, 2016 | 8.457 | 8.485 | 8.332 | 8.383 | 2,888,748 | -0.06(-0.74%) |
Jun 13, 2016 | 8.462 | 8.535 | 8.434 | 8.445 | 3,358,745 | -0.01(-0.07%) |
Jun 10, 2016 | 8.395 | 8.484 | 8.372 | 8.451 | 2,911,253 | +0.00(+0.00%) |
Jun 09, 2016 | 8.451 | 8.494 | 8.386 | 8.451 | 4,382,334 | +0.00(+0.00%) |
Jun 08, 2016 | 8.328 | 8.456 | 8.294 | 8.451 | 3,230,041 | +0.12(+1.48%) |
Jun 07, 2016 | 8.311 | 8.350 | 8.261 | 8.328 | 3,455,347 | +0.04(+0.47%) |
Jun 06, 2016 | 8.333 | 8.378 | 8.232 | 8.289 | 5,234,879 | -0.03(-0.40%) |
Jun 03, 2016 | 8.372 | 8.428 | 8.261 | 8.322 | 4,395,898 | +0.02(+0.20%) |
Jun 02, 2016 | 8.182 | 8.305 | 8.143 | 8.305 | 3,929,932 | +0.10(+1.16%) |