Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.238 | 9.290 | 9.150 | 9.260 | 27,213,008 | +0.05(+0.56%) |
Aug 30, 2016 | 9.083 | 9.216 | 9.102 | 9.209 | 14,797,754 | +0.13(+1.38%) |
Aug 29, 2016 | 9.017 | 9.154 | 9.017 | 9.083 | 21,276,132 | +0.00(+0.00%) |
Aug 26, 2016 | 9.061 | 9.164 | 8.991 | 9.083 | 25,853,460 | +0.04(+0.49%) |
Aug 25, 2016 | 8.899 | 9.054 | 8.899 | 9.039 | 26,855,688 | +0.13(+1.49%) |
Aug 24, 2016 | 8.973 | 9.010 | 8.888 | 8.906 | 28,278,402 | -0.04(-0.49%) |
Aug 23, 2016 | 9.024 | 9.043 | 8.943 | 8.951 | 15,195,901 | -0.03(-0.33%) |
Aug 22, 2016 | 9.002 | 9.087 | 8.943 | 8.980 | 29,763,074 | -0.04(-0.41%) |
Aug 19, 2016 | 8.987 | 9.039 | 8.954 | 9.017 | 19,225,176 | +0.01(+0.16%) |
Aug 18, 2016 | 8.980 | 9.105 | 8.951 | 9.002 | 19,289,496 | +0.01(+0.16%) |
Aug 17, 2016 | 8.987 | 9.054 | 8.951 | 8.987 | 20,802,184 | +0.01(+0.16%) |
Aug 16, 2016 | 8.936 | 9.050 | 8.899 | 8.973 | 19,580,176 | -0.02(-0.25%) |
Aug 15, 2016 | 8.899 | 9.010 | 8.892 | 8.995 | 20,501,506 | +0.15(+1.75%) |
Aug 12, 2016 | 8.855 | 8.862 | 8.770 | 8.840 | 17,757,854 | -0.10(-1.07%) |
Aug 11, 2016 | 8.965 | 8.987 | 8.906 | 8.936 | 15,774,043 | +0.00(+0.00%) |
Aug 10, 2016 | 9.002 | 9.046 | 8.936 | 8.936 | 29,973,002 | -0.09(-0.98%) |
Aug 09, 2016 | 8.987 | 9.068 | 8.965 | 9.024 | 23,820,340 | +0.05(+0.58%) |
Aug 08, 2016 | 9.068 | 9.139 | 8.958 | 8.973 | 25,219,712 | -0.07(-0.73%) |
Aug 05, 2016 | 8.781 | 9.046 | 8.763 | 9.039 | 32,055,568 | +0.39(+4.52%) |
Aug 04, 2016 | 8.604 | 8.700 | 8.604 | 8.648 | 19,753,100 | +0.04(+0.51%) |
Aug 03, 2016 | 8.438 | 8.611 | 8.438 | 8.604 | 24,813,062 | +0.16(+1.92%) |
Aug 02, 2016 | 8.449 | 8.493 | 8.368 | 8.442 | 23,790,872 | -0.02(-0.26%) |
Aug 01, 2016 | 8.611 | 8.700 | 8.442 | 8.464 | 22,214,798 | -0.16(-1.88%) |
Jul 29, 2016 | 8.530 | 8.715 | 8.530 | 8.626 | 104,239,616 | +0.04(+0.43%) |
Jul 28, 2016 | 8.523 | 8.645 | 8.457 | 8.589 | 19,159,676 | +0.06(+0.69%) |
Jul 27, 2016 | 8.530 | 8.641 | 8.501 | 8.530 | 25,485,828 | +0.03(+0.39%) |
Jul 26, 2016 | 8.534 | 8.570 | 8.373 | 8.497 | 34,359,576 | -0.05(-0.60%) |
Jul 25, 2016 | 8.614 | 8.665 | 8.519 | 8.548 | 19,991,656 | -0.10(-1.10%) |
Jul 22, 2016 | 8.578 | 8.658 | 8.504 | 8.643 | 15,737,463 | +0.10(+1.11%) |
Jul 21, 2016 | 8.622 | 8.709 | 8.519 | 8.548 | 14,522,233 | -0.10(-1.18%) |
Jul 20, 2016 | 8.614 | 8.665 | 8.511 | 8.651 | 12,811,475 | +0.07(+0.85%) |
Jul 19, 2016 | 8.541 | 8.648 | 8.497 | 8.578 | 10,640,038 | -0.01(-0.09%) |
Jul 18, 2016 | 8.556 | 8.600 | 8.504 | 8.585 | 12,646,633 | +0.02(+0.26%) |
Jul 15, 2016 | 8.680 | 8.717 | 8.519 | 8.563 | 17,250,960 | -0.06(-0.68%) |
Jul 14, 2016 | 8.658 | 8.702 | 8.585 | 8.622 | 20,173,108 | +0.16(+1.90%) |
Jul 13, 2016 | 8.439 | 8.497 | 8.325 | 8.461 | 17,861,090 | +0.07(+0.78%) |
Jul 12, 2016 | 8.343 | 8.457 | 8.329 | 8.395 | 20,658,028 | +0.18(+2.23%) |
Jul 11, 2016 | 8.226 | 8.314 | 8.175 | 8.212 | 15,420,274 | +0.10(+1.17%) |
Jul 08, 2016 | 8.175 | 8.245 | 8.007 | 8.117 | 19,275,752 | +0.11(+1.37%) |
Jul 07, 2016 | 7.912 | 8.117 | 7.912 | 8.007 | 19,829,088 | +0.10(+1.30%) |
Jul 06, 2016 | 7.721 | 7.941 | 7.597 | 7.904 | 21,973,200 | +0.09(+1.12%) |
Jul 05, 2016 | 7.999 | 8.021 | 7.758 | 7.816 | 19,377,658 | -0.20(-2.55%) |
Jul 01, 2016 | 8.029 | 8.021 | 8.021 | 8.021 | 24,098,010 | -0.07(-0.81%) |
Jun 30, 2016 | 8.073 | 8.087 | 7.904 | 8.087 | 31,766,240 | +0.17(+2.13%) |
Jun 29, 2016 | 7.904 | 7.963 | 7.721 | 7.919 | 29,885,568 | +0.11(+1.41%) |
Jun 28, 2016 | 7.714 | 7.831 | 7.575 | 7.809 | 39,646,520 | +0.28(+3.69%) |
Jun 27, 2016 | 7.992 | 7.992 | 7.472 | 7.531 | 32,355,882 | -0.57(-7.05%) |
Jun 24, 2016 | 8.256 | 8.409 | 8.087 | 8.102 | 33,586,424 | -0.67(-7.67%) |
Jun 23, 2016 | 8.607 | 8.775 | 8.607 | 8.775 | 14,285,553 | +0.31(+3.63%) |
Jun 22, 2016 | 8.519 | 8.636 | 8.461 | 8.468 | 11,552,015 | -0.04(-0.52%) |
Jun 21, 2016 | 8.526 | 8.556 | 8.387 | 8.512 | 14,777,437 | +0.02(+0.26%) |
Jun 20, 2016 | 8.643 | 8.753 | 8.471 | 8.490 | 14,385,287 | -0.01(-0.17%) |
Jun 17, 2016 | 8.402 | 8.618 | 8.402 | 8.504 | 21,424,618 | +0.07(+0.78%) |
Jun 16, 2016 | 8.461 | 8.482 | 8.299 | 8.439 | 20,675,372 | -0.10(-1.11%) |
Jun 15, 2016 | 8.541 | 8.702 | 8.504 | 8.534 | 16,126,177 | +0.01(+0.09%) |
Jun 14, 2016 | 8.775 | 8.900 | 8.439 | 8.526 | 26,482,260 | -0.31(-3.56%) |
Jun 13, 2016 | 8.907 | 9.024 | 8.834 | 8.841 | 14,747,513 | -0.12(-1.39%) |
Jun 10, 2016 | 9.009 | 9.013 | 8.914 | 8.966 | 15,564,929 | -0.14(-1.53%) |
Jun 09, 2016 | 9.222 | 9.229 | 8.995 | 9.105 | 20,261,086 | -0.19(-2.05%) |
Jun 08, 2016 | 9.280 | 9.361 | 9.236 | 9.295 | 19,088,170 | +0.01(+0.08%) |
Jun 07, 2016 | 9.419 | 9.427 | 9.280 | 9.288 | 13,463,511 | -0.11(-1.17%) |
Jun 06, 2016 | 9.317 | 9.489 | 9.302 | 9.397 | 19,005,240 | +0.10(+1.02%) |
Jun 03, 2016 | 9.090 | 9.317 | 9.068 | 9.302 | 14,713,183 | -0.18(-1.93%) |
Jun 02, 2016 | 9.405 | 9.500 | 9.353 | 9.485 | 11,621,005 | +0.05(+0.54%) |