Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.942 | 9.140 | 8.865 | 9.046 | 3,639,515 | +0.19(+2.14%) |
Aug 30, 2016 | 8.710 | 8.865 | 8.589 | 8.856 | 2,551,288 | +0.16(+1.88%) |
Aug 29, 2016 | 8.692 | 8.753 | 8.509 | 8.692 | 1,854,258 | +0.16(+1.82%) |
Aug 26, 2016 | 8.529 | 8.679 | 8.408 | 8.537 | 2,090,140 | +0.04(+0.51%) |
Aug 25, 2016 | 8.520 | 8.641 | 8.399 | 8.494 | 1,843,722 | -0.08(-0.90%) |
Aug 24, 2016 | 8.847 | 8.899 | 8.546 | 8.572 | 2,760,359 | -0.23(-2.64%) |
Aug 23, 2016 | 8.882 | 9.011 | 8.796 | 8.804 | 1,926,157 | -0.01(-0.10%) |
Aug 22, 2016 | 8.735 | 8.925 | 8.460 | 8.813 | 3,147,658 | +0.10(+1.19%) |
Aug 19, 2016 | 8.667 | 8.847 | 8.623 | 8.710 | 1,876,898 | -0.06(-0.69%) |
Aug 18, 2016 | 8.830 | 9.054 | 8.718 | 8.770 | 2,765,130 | -0.08(-0.88%) |
Aug 17, 2016 | 8.882 | 8.968 | 8.667 | 8.847 | 1,756,812 | -0.03(-0.39%) |
Aug 16, 2016 | 9.114 | 9.192 | 8.813 | 8.882 | 1,691,883 | -0.23(-2.55%) |
Aug 15, 2016 | 8.985 | 9.209 | 8.985 | 9.114 | 1,737,217 | +0.14(+1.54%) |
Aug 12, 2016 | 8.968 | 9.037 | 8.869 | 8.977 | 1,145,493 | -0.01(-0.10%) |
Aug 11, 2016 | 9.011 | 9.132 | 8.891 | 8.985 | 1,469,801 | +0.09(+1.07%) |
Aug 10, 2016 | 8.942 | 9.097 | 8.839 | 8.891 | 1,210,162 | -0.03(-0.29%) |
Aug 09, 2016 | 9.054 | 9.158 | 8.891 | 8.916 | 1,615,974 | -0.11(-1.24%) |
Aug 08, 2016 | 9.192 | 9.244 | 8.912 | 9.028 | 1,988,510 | +0.11(+1.26%) |
Aug 05, 2016 | 8.780 | 9.139 | 8.780 | 8.916 | 3,227,032 | +0.30(+3.47%) |
Aug 04, 2016 | 8.497 | 8.780 | 8.322 | 8.617 | 3,650,267 | +0.29(+3.49%) |
Aug 03, 2016 | 8.421 | 8.455 | 8.215 | 8.326 | 3,245,817 | -0.03(-0.41%) |
Aug 02, 2016 | 8.557 | 8.677 | 8.207 | 8.361 | 3,316,844 | -0.27(-3.17%) |
Aug 01, 2016 | 8.515 | 8.865 | 8.344 | 8.634 | 4,625,818 | +0.14(+1.61%) |
Jul 29, 2016 | 9.224 | 9.301 | 8.455 | 8.497 | 6,328,496 | -1.02(-10.69%) |
Jul 28, 2016 | 9.549 | 9.566 | 9.224 | 9.515 | 4,246,108 | -0.07(-0.71%) |
Jul 27, 2016 | 9.882 | 9.989 | 9.481 | 9.583 | 4,979,727 | -0.08(-0.80%) |
Jul 26, 2016 | 9.993 | 10.08 | 9.600 | 9.660 | 5,726,287 | -0.48(-4.72%) |
Jul 25, 2016 | 10.07 | 10.30 | 9.993 | 10.14 | 2,433,753 | +0.02(+0.17%) |
Jul 22, 2016 | 9.917 | 10.13 | 9.805 | 10.12 | 2,023,754 | +0.27(+2.78%) |
Jul 21, 2016 | 10.20 | 10.32 | 9.784 | 9.848 | 2,636,412 | -0.38(-3.68%) |
Jul 20, 2016 | 9.823 | 10.24 | 9.673 | 10.22 | 3,003,300 | +0.46(+4.73%) |
Jul 19, 2016 | 9.917 | 9.976 | 9.707 | 9.763 | 2,137,193 | -0.22(-2.23%) |
Jul 18, 2016 | 9.865 | 9.993 | 9.720 | 9.985 | 1,746,203 | +0.17(+1.74%) |
Jul 15, 2016 | 9.686 | 9.835 | 9.472 | 9.814 | 2,375,276 | +0.20(+2.04%) |
Jul 14, 2016 | 9.506 | 9.805 | 9.421 | 9.617 | 4,105,665 | +0.30(+3.21%) |
Jul 13, 2016 | 9.267 | 9.335 | 9.087 | 9.318 | 2,547,918 | +0.06(+0.65%) |
Jul 12, 2016 | 8.968 | 9.455 | 8.908 | 9.258 | 5,393,547 | +0.44(+5.04%) |
Jul 11, 2016 | 8.412 | 8.942 | 8.369 | 8.814 | 4,064,867 | +0.50(+5.96%) |
Jul 08, 2016 | 8.232 | 8.455 | 8.027 | 8.318 | 2,860,326 | +0.29(+3.62%) |
Jul 07, 2016 | 7.967 | 8.198 | 7.916 | 8.027 | 2,504,307 | -0.06(-0.74%) |
Jul 05, 2016 | 8.215 | 8.352 | 7.933 | 8.087 | 2,002,839 | -0.26(-3.07%) |
Jul 01, 2016 | 8.326 | 8.344 | 8.344 | 8.344 | 3,542,970 | -0.03(-0.31%) |
Jun 30, 2016 | 8.053 | 8.369 | 7.899 | 8.369 | 3,357,601 | +0.32(+3.93%) |
Jun 29, 2016 | 7.831 | 8.113 | 7.705 | 8.053 | 2,622,954 | +0.30(+3.86%) |
Jun 28, 2016 | 7.651 | 8.036 | 7.472 | 7.754 | 4,997,518 | +0.19(+2.49%) |
Jun 27, 2016 | 8.087 | 8.207 | 7.437 | 7.566 | 7,210,318 | -0.93(-10.97%) |
Jun 24, 2016 | 8.549 | 8.677 | 8.480 | 8.497 | 8,794,503 | -0.79(-8.47%) |
Jun 23, 2016 | 9.010 | 9.301 | 8.976 | 9.284 | 2,382,060 | +0.44(+4.93%) |
Jun 22, 2016 | 8.942 | 9.010 | 8.805 | 8.848 | 2,206,814 | -0.04(-0.48%) |
Jun 21, 2016 | 9.036 | 9.113 | 8.814 | 8.891 | 2,296,635 | -0.12(-1.33%) |
Jun 20, 2016 | 9.216 | 9.532 | 8.942 | 9.010 | 3,415,948 | -0.15(-1.68%) |
Jun 17, 2016 | 9.036 | 9.463 | 8.993 | 9.164 | 4,763,689 | +0.16(+1.80%) |
Jun 16, 2016 | 8.720 | 9.036 | 8.480 | 9.002 | 3,023,624 | +0.20(+2.23%) |
Jun 15, 2016 | 8.720 | 9.019 | 8.660 | 8.805 | 2,902,942 | +0.15(+1.68%) |
Jun 14, 2016 | 8.797 | 8.985 | 8.557 | 8.660 | 4,051,543 | -0.23(-2.60%) |
Jun 13, 2016 | 8.805 | 9.019 | 8.677 | 8.891 | 3,729,078 | -0.02(-0.19%) |
Jun 10, 2016 | 9.096 | 9.258 | 8.848 | 8.908 | 2,723,532 | -0.41(-4.40%) |
Jun 09, 2016 | 9.575 | 9.720 | 9.190 | 9.318 | 2,303,298 | -0.40(-4.13%) |
Jun 08, 2016 | 9.771 | 9.917 | 9.669 | 9.720 | 1,784,120 | -0.02(-0.18%) |
Jun 07, 2016 | 9.823 | 9.917 | 9.532 | 9.737 | 2,249,083 | -0.06(-0.61%) |
Jun 06, 2016 | 9.609 | 9.942 | 9.585 | 9.797 | 2,246,729 | +0.20(+2.05%) |
Jun 03, 2016 | 9.891 | 10.00 | 9.378 | 9.600 | 3,005,667 | -0.56(-5.55%) |
Jun 02, 2016 | 10.04 | 10.17 | 9.951 | 10.16 | 1,796,823 | +0.05(+0.51%) |