Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.107 | 9.158 | 9.020 | 9.129 | 27,604,356 | +0.05(+0.56%) |
Aug 30, 2016 | 8.954 | 9.085 | 8.973 | 9.078 | 15,010,559 | +0.12(+1.38%) |
Aug 29, 2016 | 8.889 | 9.024 | 8.889 | 8.954 | 21,582,104 | +0.00(+0.00%) |
Aug 26, 2016 | 8.933 | 9.034 | 8.864 | 8.954 | 26,225,256 | +0.04(+0.49%) |
Aug 25, 2016 | 8.773 | 8.925 | 8.773 | 8.911 | 27,241,898 | +0.13(+1.49%) |
Aug 24, 2016 | 8.845 | 8.882 | 8.762 | 8.780 | 28,685,072 | -0.04(-0.49%) |
Aug 23, 2016 | 8.896 | 8.914 | 8.816 | 8.824 | 15,414,432 | -0.03(-0.33%) |
Aug 22, 2016 | 8.875 | 8.959 | 8.816 | 8.853 | 30,191,094 | -0.04(-0.41%) |
Aug 19, 2016 | 8.860 | 8.911 | 8.827 | 8.889 | 19,501,652 | +0.01(+0.16%) |
Aug 18, 2016 | 8.853 | 8.976 | 8.824 | 8.875 | 19,566,896 | +0.01(+0.16%) |
Aug 17, 2016 | 8.860 | 8.925 | 8.824 | 8.860 | 21,101,338 | +0.01(+0.16%) |
Aug 16, 2016 | 8.809 | 8.922 | 8.773 | 8.845 | 19,861,756 | -0.02(-0.25%) |
Aug 15, 2016 | 8.773 | 8.882 | 8.765 | 8.867 | 20,796,336 | +0.15(+1.75%) |
Aug 12, 2016 | 8.729 | 8.736 | 8.646 | 8.715 | 18,013,230 | -0.09(-1.07%) |
Aug 11, 2016 | 8.838 | 8.860 | 8.780 | 8.809 | 16,000,888 | +0.00(+0.00%) |
Aug 10, 2016 | 8.875 | 8.918 | 8.809 | 8.809 | 30,404,042 | -0.09(-0.98%) |
Aug 09, 2016 | 8.860 | 8.940 | 8.838 | 8.896 | 24,162,898 | +0.05(+0.58%) |
Aug 08, 2016 | 8.940 | 9.009 | 8.831 | 8.845 | 25,582,396 | -0.07(-0.73%) |
Aug 05, 2016 | 8.656 | 8.918 | 8.638 | 8.911 | 32,516,556 | +0.39(+4.52%) |
Aug 04, 2016 | 8.482 | 8.577 | 8.482 | 8.526 | 20,037,168 | +0.04(+0.51%) |
Aug 03, 2016 | 8.318 | 8.489 | 8.318 | 8.482 | 25,169,896 | +0.16(+1.92%) |
Aug 02, 2016 | 8.329 | 8.373 | 8.249 | 8.322 | 24,133,006 | -0.02(-0.26%) |
Aug 01, 2016 | 8.489 | 8.577 | 8.322 | 8.344 | 22,534,268 | -0.16(-1.88%) |
Jul 29, 2016 | 8.409 | 8.591 | 8.409 | 8.504 | 105,738,680 | +0.04(+0.43%) |
Jul 28, 2016 | 8.402 | 8.522 | 8.337 | 8.467 | 19,435,210 | +0.06(+0.69%) |
Jul 27, 2016 | 8.409 | 8.518 | 8.380 | 8.409 | 25,852,338 | +0.03(+0.39%) |
Jul 26, 2016 | 8.413 | 8.449 | 8.254 | 8.377 | 34,853,696 | -0.05(-0.60%) |
Jul 25, 2016 | 8.492 | 8.543 | 8.398 | 8.427 | 20,279,154 | -0.09(-1.10%) |
Jul 22, 2016 | 8.456 | 8.535 | 8.384 | 8.521 | 15,963,782 | +0.09(+1.11%) |
Jul 21, 2016 | 8.499 | 8.586 | 8.398 | 8.427 | 14,731,076 | -0.10(-1.18%) |
Jul 20, 2016 | 8.492 | 8.543 | 8.390 | 8.528 | 12,995,716 | +0.07(+0.85%) |
Jul 19, 2016 | 8.420 | 8.526 | 8.377 | 8.456 | 10,793,051 | -0.01(-0.09%) |
Jul 18, 2016 | 8.434 | 8.478 | 8.384 | 8.463 | 12,828,503 | +0.02(+0.26%) |
Jul 15, 2016 | 8.557 | 8.593 | 8.398 | 8.442 | 17,499,044 | -0.06(-0.68%) |
Jul 14, 2016 | 8.535 | 8.579 | 8.463 | 8.499 | 20,463,216 | +0.16(+1.90%) |
Jul 13, 2016 | 8.319 | 8.377 | 8.207 | 8.341 | 18,117,950 | +0.06(+0.78%) |
Jul 12, 2016 | 8.225 | 8.337 | 8.211 | 8.276 | 20,955,108 | +0.18(+2.23%) |
Jul 11, 2016 | 8.110 | 8.196 | 8.059 | 8.095 | 15,642,031 | +0.09(+1.17%) |
Jul 08, 2016 | 8.059 | 8.128 | 7.893 | 8.001 | 19,552,954 | +0.11(+1.37%) |
Jul 07, 2016 | 7.799 | 8.001 | 7.799 | 7.893 | 20,114,248 | +0.10(+1.30%) |
Jul 06, 2016 | 7.612 | 7.828 | 7.489 | 7.792 | 22,289,196 | +0.09(+1.12%) |
Jul 05, 2016 | 7.886 | 7.908 | 7.648 | 7.706 | 19,656,326 | -0.20(-2.55%) |
Jul 01, 2016 | 7.915 | 7.908 | 7.908 | 7.908 | 24,444,562 | -0.06(-0.81%) |
Jun 30, 2016 | 7.958 | 7.973 | 7.792 | 7.973 | 32,223,068 | +0.17(+2.13%) |
Jun 29, 2016 | 7.792 | 7.850 | 7.612 | 7.807 | 30,315,350 | +0.11(+1.41%) |
Jun 28, 2016 | 7.605 | 7.720 | 7.468 | 7.698 | 40,216,672 | +0.27(+3.69%) |
Jun 27, 2016 | 7.879 | 7.879 | 7.367 | 7.424 | 32,821,190 | -0.56(-7.05%) |
Jun 24, 2016 | 8.139 | 8.290 | 7.973 | 7.987 | 34,069,428 | -0.66(-7.67%) |
Jun 23, 2016 | 8.485 | 8.651 | 8.485 | 8.651 | 14,490,992 | +0.30(+3.63%) |
Jun 22, 2016 | 8.398 | 8.514 | 8.341 | 8.348 | 11,718,143 | -0.04(-0.52%) |
Jun 21, 2016 | 8.405 | 8.434 | 8.268 | 8.391 | 14,989,950 | +0.02(+0.26%) |
Jun 20, 2016 | 8.521 | 8.629 | 8.351 | 8.369 | 14,592,160 | -0.01(-0.17%) |
Jun 17, 2016 | 8.283 | 8.496 | 8.283 | 8.384 | 21,732,722 | +0.06(+0.78%) |
Jun 16, 2016 | 8.341 | 8.362 | 8.182 | 8.319 | 20,972,702 | -0.09(-1.11%) |
Jun 15, 2016 | 8.420 | 8.579 | 8.384 | 8.413 | 16,358,086 | +0.01(+0.09%) |
Jun 14, 2016 | 8.651 | 8.773 | 8.319 | 8.405 | 26,863,100 | -0.31(-3.56%) |
Jun 13, 2016 | 8.781 | 8.896 | 8.709 | 8.716 | 14,959,595 | -0.12(-1.39%) |
Jun 10, 2016 | 8.882 | 8.885 | 8.788 | 8.838 | 15,788,767 | -0.14(-1.53%) |
Jun 09, 2016 | 9.091 | 9.098 | 8.867 | 8.975 | 20,552,460 | -0.19(-2.05%) |
Jun 08, 2016 | 9.149 | 9.228 | 9.105 | 9.163 | 19,362,676 | +0.01(+0.08%) |
Jun 07, 2016 | 9.286 | 9.293 | 9.149 | 9.156 | 13,657,129 | -0.11(-1.17%) |
Jun 06, 2016 | 9.185 | 9.354 | 9.170 | 9.264 | 19,278,552 | +0.09(+1.02%) |
Jun 03, 2016 | 8.961 | 9.185 | 8.939 | 9.170 | 14,924,772 | -0.18(-1.93%) |
Jun 02, 2016 | 9.271 | 9.365 | 9.221 | 9.351 | 11,788,125 | +0.05(+0.54%) |