Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.214 | 8.386 | 8.182 | 8.345 | 6,127,609 | +0.12(+1.49%) |
Aug 30, 2016 | 8.206 | 8.313 | 8.206 | 8.223 | 3,583,437 | +0.06(+0.70%) |
Aug 29, 2016 | 8.043 | 8.218 | 8.027 | 8.165 | 5,212,687 | +0.11(+1.31%) |
Aug 26, 2016 | 8.084 | 8.141 | 7.994 | 8.059 | 7,844,841 | -0.02(-0.30%) |
Aug 25, 2016 | 8.084 | 8.149 | 8.068 | 8.084 | 2,881,286 | -0.01(-0.10%) |
Aug 24, 2016 | 8.116 | 8.214 | 8.084 | 8.092 | 1,944,304 | -0.04(-0.50%) |
Aug 23, 2016 | 8.076 | 8.157 | 8.035 | 8.133 | 4,390,774 | +0.08(+1.01%) |
Aug 22, 2016 | 8.084 | 8.116 | 8.035 | 8.051 | 2,563,279 | -0.06(-0.70%) |
Aug 19, 2016 | 8.190 | 8.202 | 8.076 | 8.108 | 3,139,674 | -0.10(-1.19%) |
Aug 18, 2016 | 8.255 | 8.308 | 8.198 | 8.206 | 4,359,667 | -0.04(-0.49%) |
Aug 17, 2016 | 8.165 | 8.287 | 8.141 | 8.247 | 4,935,844 | +0.06(+0.70%) |
Aug 16, 2016 | 8.352 | 8.377 | 8.182 | 8.190 | 3,616,885 | -0.15(-1.85%) |
Aug 15, 2016 | 8.157 | 8.361 | 8.157 | 8.344 | 3,563,269 | +0.22(+2.71%) |
Aug 12, 2016 | 8.092 | 8.344 | 8.084 | 8.125 | 5,255,035 | +0.03(+0.40%) |
Aug 11, 2016 | 8.059 | 8.157 | 7.978 | 8.092 | 6,255,712 | +0.02(+0.30%) |
Aug 10, 2016 | 7.954 | 8.304 | 7.644 | 8.068 | 17,501,344 | -0.23(-2.75%) |
Aug 09, 2016 | 8.182 | 8.385 | 8.182 | 8.295 | 7,534,027 | +0.12(+1.49%) |
Aug 08, 2016 | 8.100 | 8.287 | 8.076 | 8.173 | 6,082,942 | +0.11(+1.41%) |
Aug 05, 2016 | 7.945 | 8.108 | 7.921 | 8.059 | 3,024,817 | +0.16(+2.06%) |
Aug 04, 2016 | 7.717 | 7.937 | 7.717 | 7.897 | 5,330,245 | +0.16(+2.11%) |
Aug 03, 2016 | 7.693 | 7.758 | 7.640 | 7.734 | 4,086,130 | +0.04(+0.53%) |
Aug 02, 2016 | 7.693 | 7.807 | 7.598 | 7.693 | 9,076,923 | -0.23(-2.88%) |
Aug 01, 2016 | 7.888 | 7.954 | 7.848 | 7.921 | 3,910,666 | +0.06(+0.72%) |
Jul 29, 2016 | 7.897 | 7.954 | 7.815 | 7.864 | 6,063,081 | -0.07(-0.82%) |
Jul 28, 2016 | 7.929 | 7.962 | 7.840 | 7.929 | 2,543,518 | +0.01(+0.10%) |
Jul 27, 2016 | 7.978 | 8.027 | 7.860 | 7.921 | 3,681,762 | -0.01(-0.10%) |
Jul 26, 2016 | 8.198 | 8.230 | 7.913 | 7.929 | 10,030,481 | -0.33(-3.94%) |
Jul 25, 2016 | 8.116 | 8.263 | 8.088 | 8.255 | 3,510,229 | +0.10(+1.20%) |
Jul 22, 2016 | 8.019 | 8.198 | 7.994 | 8.157 | 3,573,785 | +0.14(+1.73%) |
Jul 21, 2016 | 8.043 | 8.068 | 7.954 | 8.019 | 2,626,735 | -0.01(-0.10%) |
Jul 20, 2016 | 8.011 | 8.051 | 7.937 | 8.027 | 4,280,738 | +0.09(+1.13%) |
Jul 19, 2016 | 7.693 | 8.011 | 7.693 | 7.937 | 8,810,810 | +0.20(+2.63%) |
Jul 18, 2016 | 7.823 | 7.852 | 7.652 | 7.734 | 4,669,810 | -0.10(-1.25%) |
Jul 15, 2016 | 7.954 | 7.978 | 7.807 | 7.831 | 3,249,985 | -0.13(-1.64%) |
Jul 14, 2016 | 7.994 | 7.994 | 7.921 | 7.962 | 2,301,479 | +0.03(+0.41%) |
Jul 13, 2016 | 7.954 | 8.019 | 7.913 | 7.929 | 2,305,521 | -0.03(-0.41%) |
Jul 12, 2016 | 7.970 | 8.035 | 7.921 | 7.962 | 3,234,980 | +0.00(+0.00%) |
Jul 11, 2016 | 7.856 | 8.002 | 7.823 | 7.962 | 2,975,700 | +0.13(+1.66%) |
Jul 08, 2016 | 7.783 | 7.921 | 7.774 | 7.831 | 2,533,260 | +0.06(+0.73%) |
Jul 07, 2016 | 7.815 | 7.823 | 7.612 | 7.774 | 4,959,243 | -0.02(-0.31%) |
Jul 05, 2016 | 7.807 | 7.880 | 7.717 | 7.799 | 3,236,804 | -0.02(-0.21%) |
Jul 01, 2016 | 7.815 | 7.815 | 7.815 | 7.815 | 1,854,117 | -0.02(-0.21%) |
Jun 30, 2016 | 7.701 | 7.831 | 7.604 | 7.831 | 4,259,009 | +0.12(+1.58%) |
Jun 29, 2016 | 7.693 | 7.750 | 7.652 | 7.709 | 3,495,268 | +0.08(+1.07%) |
Jun 28, 2016 | 7.669 | 7.766 | 7.587 | 7.628 | 3,435,724 | +0.05(+0.64%) |
Jun 27, 2016 | 7.815 | 7.815 | 7.449 | 7.579 | 6,619,630 | -0.28(-3.62%) |
Jun 24, 2016 | 7.750 | 7.897 | 7.693 | 7.864 | 12,894,043 | -0.19(-2.33%) |
Jun 23, 2016 | 8.051 | 8.116 | 8.027 | 8.051 | 2,649,768 | +0.07(+0.82%) |
Jun 22, 2016 | 7.954 | 8.100 | 7.954 | 7.986 | 3,978,367 | -0.15(-1.80%) |
Jun 21, 2016 | 8.165 | 8.230 | 8.133 | 8.133 | 2,431,734 | -0.05(-0.60%) |
Jun 20, 2016 | 8.263 | 8.320 | 8.141 | 8.182 | 6,164,985 | -0.02(-0.20%) |
Jun 17, 2016 | 7.929 | 8.198 | 7.913 | 8.198 | 8,931,044 | +0.28(+3.49%) |
Jun 16, 2016 | 7.905 | 7.962 | 7.811 | 7.921 | 5,458,230 | +0.00(+0.00%) |
Jun 15, 2016 | 8.059 | 8.092 | 7.897 | 7.921 | 4,932,547 | -0.13(-1.62%) |
Jun 14, 2016 | 8.076 | 8.112 | 7.986 | 8.051 | 2,742,948 | -0.02(-0.20%) |
Jun 13, 2016 | 8.295 | 8.328 | 8.068 | 8.068 | 3,408,698 | -0.28(-3.32%) |
Jun 10, 2016 | 8.312 | 8.438 | 8.279 | 8.344 | 6,195,796 | -0.05(-0.58%) |
Jun 09, 2016 | 8.312 | 8.475 | 8.295 | 8.393 | 6,089,888 | +0.06(+0.68%) |
Jun 08, 2016 | 8.222 | 8.344 | 8.190 | 8.336 | 4,685,135 | +0.11(+1.39%) |
Jun 07, 2016 | 8.263 | 8.287 | 8.206 | 8.222 | 3,635,973 | -0.03(-0.39%) |
Jun 06, 2016 | 8.222 | 8.295 | 8.157 | 8.255 | 4,428,188 | +0.04(+0.50%) |
Jun 03, 2016 | 8.458 | 8.458 | 8.182 | 8.214 | 8,664,311 | -0.27(-3.17%) |
Jun 02, 2016 | 8.279 | 8.532 | 8.263 | 8.483 | 12,800,621 | +0.19(+2.26%) |