Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.550 | 8.580 | 8.498 | 8.516 | 17,469,302 | -0.06(-0.74%) |
Aug 30, 2016 | 8.550 | 8.598 | 8.528 | 8.580 | 16,606,658 | +0.03(+0.39%) |
Aug 29, 2016 | 8.474 | 8.652 | 8.429 | 8.547 | 22,690,756 | +0.11(+1.32%) |
Aug 26, 2016 | 8.432 | 8.501 | 8.378 | 8.435 | 17,071,742 | +0.04(+0.50%) |
Aug 25, 2016 | 8.522 | 8.525 | 8.384 | 8.393 | 17,371,156 | -0.13(-1.51%) |
Aug 24, 2016 | 8.525 | 8.552 | 8.513 | 8.522 | 14,390,226 | -0.01(-0.18%) |
Aug 23, 2016 | 8.564 | 8.600 | 8.498 | 8.537 | 9,907,815 | +0.02(+0.28%) |
Aug 22, 2016 | 8.555 | 8.555 | 8.480 | 8.513 | 11,150,938 | -0.07(-0.77%) |
Aug 19, 2016 | 8.549 | 8.603 | 8.528 | 8.579 | 15,982,283 | +0.00(+0.00%) |
Aug 18, 2016 | 8.420 | 8.579 | 8.414 | 8.579 | 24,219,250 | +0.15(+1.74%) |
Aug 17, 2016 | 8.363 | 8.435 | 8.323 | 8.432 | 14,067,699 | +0.06(+0.75%) |
Aug 16, 2016 | 8.375 | 8.408 | 8.351 | 8.369 | 12,570,262 | -0.01(-0.14%) |
Aug 15, 2016 | 8.402 | 8.471 | 8.378 | 8.381 | 14,568,042 | -0.01(-0.18%) |
Aug 12, 2016 | 8.366 | 8.417 | 8.341 | 8.396 | 11,513,023 | -0.01(-0.07%) |
Aug 11, 2016 | 8.378 | 8.455 | 8.363 | 8.402 | 15,521,847 | +0.02(+0.29%) |
Aug 10, 2016 | 8.477 | 8.483 | 8.360 | 8.378 | 11,540,284 | -0.08(-0.92%) |
Aug 09, 2016 | 8.546 | 8.567 | 8.441 | 8.456 | 11,708,295 | -0.07(-0.77%) |
Aug 08, 2016 | 8.540 | 8.642 | 8.513 | 8.522 | 16,127,983 | -0.04(-0.52%) |
Aug 05, 2016 | 8.465 | 8.594 | 8.414 | 8.567 | 16,318,362 | +0.17(+2.07%) |
Aug 04, 2016 | 8.381 | 8.435 | 8.348 | 8.393 | 13,033,202 | -0.04(-0.53%) |
Aug 03, 2016 | 8.303 | 8.462 | 8.283 | 8.438 | 18,865,622 | +0.16(+1.95%) |
Aug 02, 2016 | 8.336 | 8.384 | 8.217 | 8.277 | 19,723,180 | -0.12(-1.43%) |
Aug 01, 2016 | 8.477 | 8.510 | 8.378 | 8.396 | 16,294,443 | -0.08(-0.95%) |
Jul 29, 2016 | 8.474 | 8.507 | 8.416 | 8.477 | 13,236,006 | -0.01(-0.07%) |
Jul 28, 2016 | 8.417 | 8.534 | 8.387 | 8.483 | 15,840,290 | +0.04(+0.50%) |
Jul 27, 2016 | 8.609 | 8.624 | 8.387 | 8.441 | 31,921,572 | -0.15(-1.78%) |
Jul 26, 2016 | 8.489 | 8.600 | 8.480 | 8.594 | 17,170,844 | +0.10(+1.23%) |
Jul 25, 2016 | 8.510 | 8.531 | 8.438 | 8.489 | 16,928,004 | -0.03(-0.39%) |
Jul 22, 2016 | 8.501 | 8.531 | 8.462 | 8.522 | 13,983,635 | +0.04(+0.49%) |
Jul 21, 2016 | 8.498 | 8.567 | 8.444 | 8.480 | 15,895,776 | -0.08(-0.98%) |
Jul 20, 2016 | 8.492 | 8.573 | 8.414 | 8.564 | 20,317,454 | +0.10(+1.13%) |
Jul 19, 2016 | 8.456 | 8.499 | 8.409 | 8.468 | 21,117,822 | -0.05(-0.60%) |
Jul 18, 2016 | 8.576 | 8.579 | 8.489 | 8.519 | 23,218,134 | -0.01(-0.18%) |
Jul 15, 2016 | 8.692 | 8.701 | 8.492 | 8.534 | 29,639,688 | -0.16(-1.82%) |
Jul 14, 2016 | 8.462 | 8.800 | 8.381 | 8.692 | 63,544,224 | +0.25(+2.98%) |
Jul 13, 2016 | 8.130 | 8.528 | 8.007 | 8.441 | 73,260,432 | +0.36(+4.40%) |
Jul 12, 2016 | 8.073 | 8.133 | 8.019 | 8.085 | 29,543,764 | +0.10(+1.31%) |
Jul 11, 2016 | 7.938 | 8.046 | 7.932 | 7.980 | 24,849,496 | +0.04(+0.53%) |
Jul 08, 2016 | 7.846 | 7.989 | 7.744 | 7.938 | 33,031,196 | +0.19(+2.51%) |
Jul 07, 2016 | 7.753 | 7.852 | 7.720 | 7.744 | 14,815,642 | +0.06(+0.82%) |
Jul 05, 2016 | 7.792 | 7.819 | 7.639 | 7.681 | 22,454,506 | -0.16(-2.06%) |
Jul 01, 2016 | 7.813 | 7.843 | 7.843 | 7.843 | 16,186,164 | +0.04(+0.50%) |
Jun 30, 2016 | 7.699 | 7.804 | 7.555 | 7.804 | 27,006,212 | +0.12(+1.56%) |
Jun 29, 2016 | 7.594 | 7.698 | 7.561 | 7.684 | 21,338,482 | +0.17(+2.31%) |
Jun 28, 2016 | 7.406 | 7.521 | 7.370 | 7.511 | 28,401,976 | +0.19(+2.53%) |
Jun 27, 2016 | 7.603 | 7.654 | 7.310 | 7.325 | 33,772,932 | -0.37(-4.75%) |
Jun 24, 2016 | 7.741 | 7.882 | 7.633 | 7.690 | 45,064,560 | -0.39(-4.81%) |
Jun 23, 2016 | 8.028 | 8.094 | 8.016 | 8.079 | 12,744,777 | +0.13(+1.69%) |
Jun 22, 2016 | 7.989 | 8.024 | 7.932 | 7.944 | 16,967,386 | -0.02(-0.30%) |
Jun 21, 2016 | 7.998 | 8.030 | 7.885 | 7.968 | 25,479,400 | -0.11(-1.37%) |
Jun 20, 2016 | 8.103 | 8.202 | 8.079 | 8.079 | 21,763,016 | +0.07(+0.93%) |
Jun 17, 2016 | 7.914 | 8.043 | 7.885 | 8.004 | 29,103,142 | +0.10(+1.21%) |
Jun 16, 2016 | 7.828 | 7.920 | 7.735 | 7.909 | 18,824,446 | +0.01(+0.15%) |
Jun 15, 2016 | 7.938 | 8.022 | 7.888 | 7.897 | 18,712,730 | +0.00(+0.00%) |
Jun 14, 2016 | 7.941 | 8.034 | 7.852 | 7.897 | 19,645,694 | -0.06(-0.75%) |
Jun 13, 2016 | 8.007 | 8.070 | 7.947 | 7.956 | 21,693,994 | -0.06(-0.71%) |
Jun 10, 2016 | 7.983 | 8.055 | 7.961 | 8.013 | 14,701,373 | -0.08(-1.00%) |
Jun 09, 2016 | 8.061 | 8.115 | 7.962 | 8.094 | 17,525,394 | +0.01(+0.19%) |
Jun 08, 2016 | 7.917 | 8.157 | 7.891 | 8.079 | 25,460,438 | +0.16(+2.00%) |
Jun 07, 2016 | 7.992 | 8.010 | 7.891 | 7.920 | 22,089,520 | -0.01(-0.11%) |
Jun 06, 2016 | 7.986 | 8.019 | 7.852 | 7.929 | 26,292,696 | -0.04(-0.53%) |
Jun 03, 2016 | 7.906 | 8.004 | 7.837 | 7.971 | 16,232,724 | +0.07(+0.83%) |
Jun 02, 2016 | 7.798 | 7.917 | 7.798 | 7.906 | 17,288,850 | +0.06(+0.76%) |