Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.305 | 8.379 | 8.240 | 8.275 | 57,053,200 | -0.03(-0.34%) |
Aug 30, 2016 | 8.449 | 8.470 | 8.254 | 8.303 | 61,078,900 | -0.16(-1.86%) |
Aug 29, 2016 | 8.400 | 8.532 | 8.384 | 8.460 | 58,973,552 | +0.09(+1.02%) |
Aug 26, 2016 | 8.269 | 8.385 | 8.240 | 8.375 | 51,315,000 | +0.11(+1.31%) |
Aug 25, 2016 | 8.075 | 8.338 | 8.050 | 8.267 | 75,195,704 | +0.19(+2.38%) |
Aug 24, 2016 | 7.940 | 8.110 | 7.937 | 8.075 | 54,277,700 | +0.13(+1.70%) |
Aug 23, 2016 | 7.920 | 7.980 | 7.839 | 7.940 | 39,366,600 | +0.02(+0.24%) |
Aug 22, 2016 | 7.780 | 7.945 | 7.771 | 7.921 | 55,240,252 | +0.15(+1.94%) |
Aug 19, 2016 | 7.875 | 7.900 | 7.740 | 7.770 | 66,188,352 | -0.13(-1.62%) |
Aug 18, 2016 | 7.939 | 7.956 | 7.851 | 7.898 | 52,239,500 | -0.09(-1.07%) |
Aug 17, 2016 | 8.020 | 8.038 | 7.903 | 7.984 | 39,600,752 | -0.03(-0.42%) |
Aug 16, 2016 | 7.969 | 8.105 | 7.930 | 8.017 | 34,923,752 | +0.07(+0.85%) |
Aug 15, 2016 | 7.947 | 7.998 | 7.888 | 7.950 | 35,177,000 | +0.00(+0.04%) |
Aug 12, 2016 | 7.934 | 7.980 | 7.912 | 7.947 | 39,659,952 | -0.02(-0.22%) |
Aug 11, 2016 | 7.901 | 7.983 | 7.884 | 7.964 | 33,866,152 | +0.06(+0.80%) |
Aug 10, 2016 | 7.900 | 7.946 | 7.824 | 7.901 | 40,708,100 | -0.00(-0.01%) |
Aug 09, 2016 | 8.023 | 8.095 | 7.887 | 7.902 | 32,770,400 | -0.13(-1.57%) |
Aug 08, 2016 | 8.050 | 8.085 | 8.014 | 8.028 | 27,352,900 | +0.01(+0.07%) |
Aug 05, 2016 | 7.989 | 8.073 | 7.965 | 8.023 | 40,437,852 | +0.08(+0.99%) |
Aug 04, 2016 | 8.040 | 8.095 | 7.887 | 7.944 | 43,660,152 | -0.11(-1.33%) |
Aug 03, 2016 | 8.040 | 8.153 | 8.000 | 8.051 | 39,299,700 | -0.00(-0.02%) |
Aug 02, 2016 | 8.254 | 8.254 | 8.024 | 8.053 | 59,761,452 | -0.23(-2.76%) |
Aug 01, 2016 | 8.472 | 8.520 | 8.277 | 8.282 | 50,239,652 | -0.20(-2.34%) |
Jul 29, 2016 | 8.574 | 8.611 | 8.454 | 8.480 | 39,186,152 | -0.13(-1.52%) |
Jul 28, 2016 | 8.511 | 8.655 | 8.425 | 8.611 | 42,225,400 | +0.09(+1.05%) |
Jul 27, 2016 | 8.638 | 8.694 | 8.513 | 8.521 | 34,808,500 | -0.10(-1.11%) |
Jul 26, 2016 | 8.639 | 8.785 | 8.597 | 8.617 | 55,121,452 | -0.21(-2.42%) |
Jul 25, 2016 | 8.860 | 8.870 | 8.704 | 8.830 | 74,069,000 | -0.02(-0.22%) |
Jul 22, 2016 | 8.293 | 8.883 | 8.244 | 8.850 | 208,397,248 | +0.49(+5.84%) |
Jul 21, 2016 | 8.394 | 8.403 | 8.248 | 8.361 | 106,744,504 | -0.03(-0.38%) |
Jul 20, 2016 | 8.305 | 8.412 | 8.282 | 8.394 | 42,324,500 | +0.09(+1.05%) |
Jul 19, 2016 | 8.278 | 8.393 | 8.260 | 8.306 | 45,427,100 | +0.13(+1.57%) |
Jul 18, 2016 | 8.098 | 8.218 | 8.045 | 8.178 | 37,533,952 | +0.08(+1.00%) |
Jul 15, 2016 | 8.193 | 8.239 | 8.082 | 8.097 | 78,997,448 | -0.26(-3.14%) |
Jul 14, 2016 | 8.419 | 8.444 | 8.240 | 8.360 | 58,279,100 | +0.03(+0.32%) |
Jul 13, 2016 | 8.228 | 8.439 | 8.220 | 8.333 | 71,032,048 | +0.17(+2.03%) |
Jul 12, 2016 | 8.108 | 8.213 | 8.023 | 8.167 | 35,466,300 | +0.10(+1.28%) |
Jul 11, 2016 | 8.140 | 8.260 | 8.042 | 8.064 | 50,476,800 | +0.07(+0.87%) |
Jul 08, 2016 | 7.860 | 8.082 | 7.816 | 7.994 | 53,543,652 | +0.18(+2.29%) |
Jul 07, 2016 | 7.880 | 7.911 | 7.722 | 7.816 | 87,376,352 | -0.21(-2.56%) |
Jul 06, 2016 | 7.877 | 8.041 | 7.877 | 8.021 | 39,301,100 | +0.09(+1.18%) |
Jul 05, 2016 | 7.900 | 7.986 | 7.820 | 7.928 | 44,455,700 | +0.05(+0.63%) |
Jul 01, 2016 | 8.000 | 7.878 | 7.878 | 7.878 | 61,170,000 | -0.18(-2.20%) |
Jun 30, 2016 | 8.190 | 8.197 | 8.031 | 8.055 | 53,695,500 | -0.13(-1.64%) |
Jun 29, 2016 | 7.929 | 8.207 | 7.910 | 8.190 | 50,820,652 | +0.36(+4.55%) |
Jun 28, 2016 | 7.928 | 7.949 | 7.780 | 7.833 | 36,126,752 | +0.06(+0.74%) |
Jun 27, 2016 | 7.991 | 8.004 | 7.734 | 7.776 | 59,818,800 | -0.24(-2.98%) |
Jun 24, 2016 | 7.945 | 8.271 | 7.935 | 8.015 | 85,052,304 | -0.16(-2.00%) |
Jun 23, 2016 | 7.865 | 8.260 | 7.864 | 8.178 | 78,772,704 | +0.32(+4.05%) |
Jun 22, 2016 | 7.820 | 7.938 | 7.764 | 7.860 | 43,249,252 | +0.02(+0.26%) |
Jun 21, 2016 | 7.987 | 7.993 | 7.758 | 7.839 | 52,494,752 | -0.10(-1.25%) |
Jun 20, 2016 | 7.996 | 8.039 | 7.934 | 7.939 | 46,841,000 | -0.01(-0.08%) |
Jun 17, 2016 | 7.910 | 8.008 | 7.860 | 7.945 | 63,753,900 | +0.07(+0.95%) |
Jun 16, 2016 | 7.865 | 7.933 | 7.792 | 7.871 | 53,617,252 | +0.06(+0.83%) |
Jun 15, 2016 | 7.923 | 8.047 | 7.790 | 7.806 | 60,034,800 | -0.10(-1.25%) |
Jun 14, 2016 | 7.812 | 7.917 | 7.695 | 7.905 | 81,686,552 | +0.03(+0.32%) |
Jun 13, 2016 | 8.005 | 8.108 | 7.873 | 7.880 | 92,301,456 | -0.23(-2.78%) |
Jun 10, 2016 | 8.251 | 8.277 | 8.063 | 8.105 | 78,135,504 | -0.21(-2.53%) |
Jun 09, 2016 | 8.522 | 8.542 | 8.303 | 8.316 | 59,900,952 | -0.27(-3.12%) |
Jun 08, 2016 | 8.660 | 8.697 | 8.460 | 8.584 | 49,410,152 | -0.08(-0.97%) |
Jun 07, 2016 | 8.931 | 8.942 | 8.651 | 8.668 | 47,200,900 | -0.24(-2.67%) |
Jun 06, 2016 | 8.722 | 8.933 | 8.700 | 8.905 | 40,031,752 | +0.23(+2.61%) |
Jun 03, 2016 | 8.807 | 8.825 | 8.673 | 8.679 | 43,737,552 | -0.19(-2.15%) |
Jun 02, 2016 | 8.676 | 8.891 | 8.662 | 8.870 | 50,994,952 | +0.22(+2.52%) |