Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.549 | 8.579 | 8.497 | 8.515 | 17,471,404 | -0.06(-0.74%) |
Aug 30, 2016 | 8.549 | 8.597 | 8.527 | 8.579 | 16,608,657 | +0.03(+0.39%) |
Aug 29, 2016 | 8.473 | 8.651 | 8.428 | 8.546 | 22,693,486 | +0.11(+1.32%) |
Aug 26, 2016 | 8.431 | 8.500 | 8.377 | 8.434 | 17,073,796 | +0.04(+0.50%) |
Aug 25, 2016 | 8.521 | 8.524 | 8.383 | 8.392 | 17,373,246 | -0.13(-1.51%) |
Aug 24, 2016 | 8.524 | 8.551 | 8.512 | 8.521 | 14,391,957 | -0.01(-0.18%) |
Aug 23, 2016 | 8.563 | 8.599 | 8.497 | 8.536 | 9,909,007 | +0.02(+0.28%) |
Aug 22, 2016 | 8.554 | 8.554 | 8.479 | 8.512 | 11,152,279 | -0.07(-0.77%) |
Aug 19, 2016 | 8.548 | 8.602 | 8.527 | 8.578 | 15,984,206 | +0.00(+0.00%) |
Aug 18, 2016 | 8.419 | 8.578 | 8.413 | 8.578 | 24,222,164 | +0.15(+1.74%) |
Aug 17, 2016 | 8.362 | 8.434 | 8.322 | 8.431 | 14,069,392 | +0.06(+0.75%) |
Aug 16, 2016 | 8.374 | 8.407 | 8.350 | 8.368 | 12,571,775 | -0.01(-0.14%) |
Aug 15, 2016 | 8.401 | 8.470 | 8.377 | 8.380 | 14,569,795 | -0.01(-0.18%) |
Aug 12, 2016 | 8.365 | 8.416 | 8.340 | 8.395 | 11,514,409 | -0.01(-0.07%) |
Aug 11, 2016 | 8.377 | 8.454 | 8.362 | 8.401 | 15,523,714 | +0.02(+0.29%) |
Aug 10, 2016 | 8.476 | 8.482 | 8.359 | 8.377 | 11,541,672 | -0.08(-0.92%) |
Aug 09, 2016 | 8.545 | 8.566 | 8.440 | 8.455 | 11,709,703 | -0.07(-0.77%) |
Aug 08, 2016 | 8.539 | 8.641 | 8.512 | 8.521 | 16,129,924 | -0.04(-0.52%) |
Aug 05, 2016 | 8.464 | 8.593 | 8.413 | 8.566 | 16,320,325 | +0.17(+2.07%) |
Aug 04, 2016 | 8.380 | 8.434 | 8.347 | 8.392 | 13,034,770 | -0.04(-0.53%) |
Aug 03, 2016 | 8.302 | 8.461 | 8.282 | 8.437 | 18,867,892 | +0.16(+1.95%) |
Aug 02, 2016 | 8.335 | 8.383 | 8.216 | 8.276 | 19,725,554 | -0.12(-1.43%) |
Aug 01, 2016 | 8.476 | 8.509 | 8.377 | 8.395 | 16,296,404 | -0.08(-0.95%) |
Jul 29, 2016 | 8.473 | 8.506 | 8.415 | 8.476 | 13,237,599 | -0.01(-0.07%) |
Jul 28, 2016 | 8.416 | 8.533 | 8.386 | 8.482 | 15,842,196 | +0.04(+0.50%) |
Jul 27, 2016 | 8.608 | 8.623 | 8.386 | 8.440 | 31,925,414 | -0.15(-1.78%) |
Jul 26, 2016 | 8.488 | 8.599 | 8.479 | 8.593 | 17,172,912 | +0.10(+1.23%) |
Jul 25, 2016 | 8.509 | 8.530 | 8.437 | 8.488 | 16,930,040 | -0.03(-0.39%) |
Jul 22, 2016 | 8.500 | 8.530 | 8.461 | 8.521 | 13,985,317 | +0.04(+0.49%) |
Jul 21, 2016 | 8.497 | 8.566 | 8.443 | 8.479 | 15,897,689 | -0.08(-0.98%) |
Jul 20, 2016 | 8.491 | 8.572 | 8.413 | 8.563 | 20,319,898 | +0.10(+1.13%) |
Jul 19, 2016 | 8.455 | 8.498 | 8.408 | 8.467 | 21,120,362 | -0.05(-0.60%) |
Jul 18, 2016 | 8.575 | 8.578 | 8.488 | 8.518 | 23,220,926 | -0.01(-0.18%) |
Jul 15, 2016 | 8.691 | 8.700 | 8.491 | 8.533 | 29,643,254 | -0.16(-1.82%) |
Jul 14, 2016 | 8.461 | 8.799 | 8.380 | 8.691 | 63,551,872 | +0.25(+2.98%) |
Jul 13, 2016 | 8.129 | 8.527 | 8.006 | 8.440 | 73,269,248 | +0.36(+4.40%) |
Jul 12, 2016 | 8.072 | 8.132 | 8.018 | 8.084 | 29,547,318 | +0.10(+1.31%) |
Jul 11, 2016 | 7.937 | 8.045 | 7.931 | 7.979 | 24,852,486 | +0.04(+0.53%) |
Jul 08, 2016 | 7.845 | 7.988 | 7.743 | 7.937 | 33,035,172 | +0.19(+2.51%) |
Jul 07, 2016 | 7.752 | 7.851 | 7.719 | 7.743 | 14,817,424 | +0.06(+0.82%) |
Jul 05, 2016 | 7.791 | 7.818 | 7.638 | 7.680 | 22,457,208 | -0.16(-2.06%) |
Jul 01, 2016 | 7.812 | 7.842 | 7.842 | 7.842 | 16,188,111 | +0.04(+0.50%) |
Jun 30, 2016 | 7.698 | 7.803 | 7.555 | 7.803 | 27,009,462 | +0.12(+1.56%) |
Jun 29, 2016 | 7.593 | 7.697 | 7.561 | 7.683 | 21,341,050 | +0.17(+2.31%) |
Jun 28, 2016 | 7.405 | 7.520 | 7.369 | 7.510 | 28,405,394 | +0.19(+2.53%) |
Jun 27, 2016 | 7.602 | 7.653 | 7.309 | 7.324 | 33,776,992 | -0.37(-4.75%) |
Jun 24, 2016 | 7.740 | 7.881 | 7.632 | 7.689 | 45,069,984 | -0.39(-4.81%) |
Jun 23, 2016 | 8.027 | 8.093 | 8.015 | 8.078 | 12,746,310 | +0.13(+1.69%) |
Jun 22, 2016 | 7.988 | 8.023 | 7.931 | 7.943 | 16,969,428 | -0.02(-0.30%) |
Jun 21, 2016 | 7.997 | 8.029 | 7.884 | 7.967 | 25,482,466 | -0.11(-1.37%) |
Jun 20, 2016 | 8.102 | 8.201 | 8.078 | 8.078 | 21,765,634 | +0.07(+0.93%) |
Jun 17, 2016 | 7.914 | 8.042 | 7.884 | 8.003 | 29,106,644 | +0.10(+1.21%) |
Jun 16, 2016 | 7.827 | 7.920 | 7.734 | 7.908 | 18,826,710 | +0.01(+0.15%) |
Jun 15, 2016 | 7.937 | 8.021 | 7.887 | 7.896 | 18,714,982 | +0.00(+0.00%) |
Jun 14, 2016 | 7.940 | 8.033 | 7.851 | 7.896 | 19,648,058 | -0.06(-0.75%) |
Jun 13, 2016 | 8.006 | 8.069 | 7.946 | 7.955 | 21,696,604 | -0.06(-0.71%) |
Jun 10, 2016 | 7.982 | 8.054 | 7.960 | 8.012 | 14,703,142 | -0.08(-1.00%) |
Jun 09, 2016 | 8.060 | 8.114 | 7.961 | 8.093 | 17,527,504 | +0.01(+0.19%) |
Jun 08, 2016 | 7.917 | 8.156 | 7.890 | 8.078 | 25,463,502 | +0.16(+2.00%) |
Jun 07, 2016 | 7.991 | 8.009 | 7.890 | 7.920 | 22,092,178 | -0.01(-0.11%) |
Jun 06, 2016 | 7.985 | 8.018 | 7.851 | 7.928 | 26,295,860 | -0.04(-0.53%) |
Jun 03, 2016 | 7.905 | 8.003 | 7.836 | 7.970 | 16,234,677 | +0.07(+0.83%) |
Jun 02, 2016 | 7.797 | 7.917 | 7.797 | 7.905 | 17,290,930 | +0.06(+0.76%) |