Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.295 | 8.341 | 8.218 | 8.295 | 7,236,938 | +0.15(+1.87%) |
Aug 30, 2016 | 8.143 | 8.156 | 8.103 | 8.143 | 2,981,000 | +0.13(+1.57%) |
Aug 29, 2016 | 7.965 | 8.027 | 7.951 | 8.017 | 2,658,399 | -0.01(-0.08%) |
Aug 26, 2016 | 8.084 | 8.169 | 7.968 | 8.024 | 6,803,162 | -0.05(-0.57%) |
Aug 25, 2016 | 8.064 | 8.084 | 8.024 | 8.070 | 3,111,163 | +0.04(+0.49%) |
Aug 24, 2016 | 8.090 | 8.110 | 8.024 | 8.031 | 2,755,753 | +0.02(+0.25%) |
Aug 23, 2016 | 7.984 | 8.064 | 7.978 | 8.011 | 2,916,819 | +0.14(+1.76%) |
Aug 22, 2016 | 7.819 | 7.879 | 7.786 | 7.872 | 2,017,444 | +0.03(+0.34%) |
Aug 19, 2016 | 7.786 | 7.846 | 7.740 | 7.846 | 2,824,266 | -0.06(-0.75%) |
Aug 18, 2016 | 7.892 | 7.925 | 7.859 | 7.905 | 2,949,623 | +0.06(+0.76%) |
Aug 17, 2016 | 7.793 | 7.859 | 7.746 | 7.846 | 2,636,184 | +0.07(+0.85%) |
Aug 16, 2016 | 7.760 | 7.813 | 7.733 | 7.779 | 4,071,015 | -0.01(-0.17%) |
Aug 15, 2016 | 7.819 | 7.839 | 7.793 | 7.793 | 1,954,687 | +0.02(+0.25%) |
Aug 12, 2016 | 7.819 | 7.826 | 7.760 | 7.773 | 2,481,640 | -0.02(-0.25%) |
Aug 11, 2016 | 7.779 | 7.813 | 7.753 | 7.793 | 2,897,255 | +0.10(+1.36%) |
Aug 10, 2016 | 7.727 | 7.733 | 7.688 | 7.688 | 2,737,808 | -0.01(-0.17%) |
Aug 09, 2016 | 7.669 | 7.730 | 7.662 | 7.701 | 3,804,780 | +0.09(+1.19%) |
Aug 08, 2016 | 7.624 | 7.633 | 7.572 | 7.611 | 3,360,090 | +0.10(+1.38%) |
Aug 05, 2016 | 7.494 | 7.527 | 7.481 | 7.507 | 2,856,679 | +0.11(+1.48%) |
Aug 04, 2016 | 7.417 | 7.475 | 7.378 | 7.397 | 5,849,049 | +0.01(+0.17%) |
Aug 03, 2016 | 7.365 | 7.423 | 7.320 | 7.385 | 8,255,706 | +0.56(+8.24%) |
Aug 02, 2016 | 6.848 | 6.855 | 6.777 | 6.822 | 5,224,896 | -0.23(-3.30%) |
Aug 01, 2016 | 7.113 | 7.145 | 7.029 | 7.055 | 5,927,918 | -0.19(-2.59%) |
Jul 29, 2016 | 7.197 | 7.242 | 7.145 | 7.242 | 6,201,187 | +0.23(+3.22%) |
Jul 28, 2016 | 7.010 | 7.029 | 6.968 | 7.016 | 3,237,913 | -0.06(-0.82%) |
Jul 27, 2016 | 7.094 | 7.119 | 7.016 | 7.074 | 4,121,047 | +0.04(+0.55%) |
Jul 26, 2016 | 7.023 | 7.055 | 6.977 | 7.036 | 3,872,271 | -0.02(-0.27%) |
Jul 25, 2016 | 7.074 | 7.107 | 7.016 | 7.055 | 3,554,011 | -0.12(-1.62%) |
Jul 22, 2016 | 7.262 | 7.262 | 7.139 | 7.171 | 4,247,683 | +0.05(+0.73%) |
Jul 21, 2016 | 7.165 | 7.223 | 7.094 | 7.120 | 5,044,888 | +0.06(+0.82%) |
Jul 20, 2016 | 7.055 | 7.091 | 7.019 | 7.061 | 3,104,763 | +0.11(+1.58%) |
Jul 19, 2016 | 6.919 | 6.977 | 6.906 | 6.952 | 3,408,426 | -0.03(-0.46%) |
Jul 18, 2016 | 6.939 | 7.033 | 6.900 | 6.984 | 4,711,199 | -0.02(-0.28%) |
Jul 15, 2016 | 7.068 | 7.068 | 6.958 | 7.003 | 3,948,150 | -0.03(-0.46%) |
Jul 14, 2016 | 7.016 | 7.060 | 6.997 | 7.036 | 4,514,348 | +0.17(+2.54%) |
Jul 13, 2016 | 6.881 | 6.913 | 6.829 | 6.861 | 4,712,079 | -0.02(-0.28%) |
Jul 12, 2016 | 6.900 | 6.932 | 6.861 | 6.881 | 6,047,467 | +0.23(+3.40%) |
Jul 11, 2016 | 6.667 | 6.680 | 6.629 | 6.654 | 4,029,794 | +0.14(+2.18%) |
Jul 08, 2016 | 6.551 | 6.157 | 6.157 | 6.512 | 7,117,579 | +0.36(+5.77%) |
Jul 07, 2016 | 6.186 | 6.241 | 6.125 | 6.157 | 5,303,935 | -0.04(-0.63%) |
Jul 06, 2016 | 6.105 | 6.196 | 6.008 | 6.196 | 10,141,627 | -0.06(-0.93%) |
Jul 05, 2016 | 6.357 | 6.367 | 6.235 | 6.254 | 5,890,784 | -0.32(-4.82%) |
Jul 01, 2016 | 6.603 | 6.570 | 6.570 | 6.570 | 4,337,349 | -0.10(-1.55%) |
Jun 30, 2016 | 6.545 | 6.674 | 6.493 | 6.674 | 10,118,445 | +0.21(+3.30%) |
Jun 29, 2016 | 6.486 | 6.519 | 6.415 | 6.461 | 7,217,920 | +0.11(+1.73%) |
Jun 28, 2016 | 6.377 | 6.415 | 6.254 | 6.351 | 10,231,629 | +0.19(+3.04%) |
Jun 27, 2016 | 6.138 | 6.196 | 5.979 | 6.163 | 11,476,305 | -0.41(-6.29%) |
Jun 24, 2016 | 6.680 | 6.861 | 6.570 | 6.577 | 17,903,608 | -1.53(-18.88%) |
Jun 23, 2016 | 8.011 | 8.115 | 7.921 | 8.108 | 8,241,560 | +0.42(+5.46%) |
Jun 22, 2016 | 7.753 | 7.792 | 7.682 | 7.688 | 6,209,550 | +0.03(+0.34%) |
Jun 21, 2016 | 7.656 | 7.701 | 7.578 | 7.662 | 5,169,849 | +0.13(+1.72%) |
Jun 20, 2016 | 7.649 | 7.662 | 7.527 | 7.533 | 5,628,171 | +0.20(+2.73%) |
Jun 17, 2016 | 7.242 | 7.352 | 7.200 | 7.333 | 6,070,598 | +0.22(+3.09%) |
Jun 16, 2016 | 6.965 | 7.126 | 6.893 | 7.113 | 5,933,944 | +0.06(+0.82%) |
Jun 15, 2016 | 7.139 | 7.158 | 7.055 | 7.055 | 6,834,384 | -0.08(-1.09%) |
Jun 14, 2016 | 7.204 | 7.255 | 7.081 | 7.133 | 8,465,443 | -0.10(-1.43%) |
Jun 13, 2016 | 7.275 | 7.363 | 7.229 | 7.236 | 5,992,407 | -0.21(-2.86%) |
Jun 10, 2016 | 7.565 | 7.578 | 7.436 | 7.449 | 6,687,504 | -0.42(-5.34%) |
Jun 09, 2016 | 7.888 | 7.911 | 7.850 | 7.869 | 4,402,196 | -0.12(-1.54%) |
Jun 08, 2016 | 7.972 | 8.024 | 7.953 | 7.992 | 3,514,315 | -0.05(-0.64%) |
Jun 07, 2016 | 8.037 | 8.076 | 8.024 | 8.043 | 3,240,625 | +0.08(+1.06%) |
Jun 06, 2016 | 7.934 | 8.008 | 7.927 | 7.959 | 3,974,603 | -0.02(-0.24%) |
Jun 03, 2016 | 7.985 | 8.005 | 7.888 | 7.979 | 4,470,623 | -0.03(-0.32%) |
Jun 02, 2016 | 7.985 | 8.024 | 7.953 | 8.005 | 4,243,304 | +0.01(+0.08%) |