Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.660 | 9.825 | 9.340 | 9.540 | 9,442,905 | -0.20(-2.05%) |
Aug 30, 2016 | 9.990 | 10.14 | 9.660 | 9.740 | 6,148,614 | -0.21(-2.11%) |
Aug 29, 2016 | 9.840 | 10.02 | 9.830 | 9.950 | 5,047,352 | +0.03(+0.30%) |
Aug 26, 2016 | 9.990 | 10.30 | 9.850 | 9.920 | 7,722,125 | +0.00(+0.00%) |
Aug 25, 2016 | 9.910 | 10.04 | 9.770 | 9.920 | 9,164,607 | +0.03(+0.30%) |
Aug 24, 2016 | 10.08 | 10.28 | 9.880 | 9.890 | 7,592,945 | -0.30(-2.94%) |
Aug 23, 2016 | 9.960 | 10.43 | 9.950 | 10.19 | 10,061,211 | +0.17(+1.70%) |
Aug 22, 2016 | 9.940 | 10.05 | 9.770 | 10.02 | 9,603,894 | -0.12(-1.18%) |
Aug 19, 2016 | 10.03 | 10.19 | 9.950 | 10.14 | 11,645,903 | -0.01(-0.10%) |
Aug 18, 2016 | 9.620 | 10.15 | 9.600 | 10.15 | 21,166,316 | +0.64(+6.73%) |
Aug 17, 2016 | 9.470 | 9.570 | 9.320 | 9.510 | 14,033,731 | -0.04(-0.42%) |
Aug 16, 2016 | 9.590 | 9.640 | 9.420 | 9.550 | 8,889,735 | +0.00(+0.00%) |
Aug 15, 2016 | 9.530 | 9.715 | 9.490 | 9.550 | 10,270,947 | +0.16(+1.70%) |
Aug 12, 2016 | 9.230 | 9.540 | 9.194 | 9.390 | 14,632,009 | +0.23(+2.51%) |
Aug 11, 2016 | 8.730 | 9.220 | 8.700 | 9.160 | 11,292,100 | +0.54(+6.26%) |
Aug 10, 2016 | 8.860 | 8.960 | 8.585 | 8.620 | 15,274,568 | -0.14(-1.60%) |
Aug 09, 2016 | 8.840 | 8.930 | 8.640 | 8.760 | 24,373,388 | +0.05(+0.57%) |
Aug 08, 2016 | 8.510 | 8.950 | 8.470 | 8.710 | 12,036,175 | +0.37(+4.44%) |
Aug 05, 2016 | 8.230 | 8.420 | 8.080 | 8.340 | 7,924,179 | +0.07(+0.85%) |
Aug 04, 2016 | 8.110 | 8.380 | 8.070 | 8.270 | 10,177,685 | +0.07(+0.85%) |
Aug 03, 2016 | 7.840 | 8.250 | 7.705 | 8.200 | 14,687,787 | +0.39(+4.99%) |
Aug 02, 2016 | 7.840 | 7.960 | 7.630 | 7.810 | 10,964,191 | +0.20(+2.63%) |
Aug 01, 2016 | 7.920 | 7.920 | 7.590 | 7.610 | 6,417,265 | -0.44(-5.47%) |
Jul 29, 2016 | 7.710 | 8.050 | 7.690 | 8.050 | 7,951,095 | +0.29(+3.74%) |
Jul 28, 2016 | 7.670 | 7.860 | 7.620 | 7.760 | 11,638,595 | +0.12(+1.57%) |
Jul 27, 2016 | 8.080 | 8.200 | 7.500 | 7.640 | 17,802,244 | -0.41(-5.09%) |
Jul 26, 2016 | 7.710 | 8.060 | 7.680 | 8.050 | 13,944,560 | +0.32(+4.14%) |
Jul 25, 2016 | 8.050 | 8.100 | 7.700 | 7.730 | 11,844,584 | -0.51(-6.19%) |
Jul 22, 2016 | 8.380 | 8.390 | 8.060 | 8.240 | 11,366,564 | -0.05(-0.60%) |
Jul 21, 2016 | 8.120 | 8.780 | 8.060 | 8.290 | 29,305,700 | +0.32(+4.02%) |
Jul 20, 2016 | 7.620 | 8.050 | 7.450 | 7.970 | 18,437,116 | +0.22(+2.84%) |
Jul 19, 2016 | 7.880 | 7.890 | 7.720 | 7.750 | 6,014,981 | -0.16(-2.02%) |
Jul 18, 2016 | 7.921 | 7.940 | 7.750 | 7.910 | 6,480,437 | -0.09(-1.12%) |
Jul 15, 2016 | 8.030 | 8.150 | 7.930 | 8.000 | 10,608,904 | +0.02(+0.25%) |
Jul 14, 2016 | 7.990 | 8.050 | 7.880 | 7.980 | 8,058,654 | +0.17(+2.18%) |
Jul 13, 2016 | 8.070 | 8.160 | 7.720 | 7.810 | 12,225,168 | -0.28(-3.46%) |
Jul 12, 2016 | 7.830 | 8.220 | 7.810 | 8.090 | 17,225,428 | +0.47(+6.17%) |
Jul 11, 2016 | 7.750 | 7.800 | 7.585 | 7.620 | 5,526,341 | -0.02(-0.26%) |
Jul 08, 2016 | 7.590 | 7.775 | 7.430 | 7.640 | 8,309,763 | +0.21(+2.83%) |
Jul 07, 2016 | 7.830 | 8.000 | 7.340 | 7.430 | 12,289,208 | -0.23(-3.00%) |
Jul 06, 2016 | 7.540 | 7.680 | 7.390 | 7.660 | 6,995,926 | +0.05(+0.66%) |
Jul 05, 2016 | 7.760 | 7.840 | 7.420 | 7.610 | 11,031,797 | -0.43(-5.35%) |
Jul 01, 2016 | 7.820 | 8.040 | 8.040 | 8.040 | 7,650,300 | +0.25(+3.21%) |
Jun 30, 2016 | 8.050 | 8.060 | 7.720 | 7.790 | 12,132,043 | -0.31(-3.83%) |
Jun 29, 2016 | 7.850 | 8.190 | 7.780 | 8.100 | 11,407,605 | +0.38(+4.92%) |
Jun 28, 2016 | 7.680 | 7.780 | 7.600 | 7.720 | 10,424,274 | +0.39(+5.32%) |
Jun 27, 2016 | 7.670 | 7.730 | 7.215 | 7.330 | 11,290,671 | -0.48(-6.15%) |
Jun 24, 2016 | 7.600 | 7.960 | 7.600 | 7.810 | 14,157,411 | -0.51(-6.13%) |
Jun 23, 2016 | 8.230 | 8.320 | 8.090 | 8.320 | 11,697,056 | +0.18(+2.21%) |
Jun 22, 2016 | 8.490 | 8.530 | 8.070 | 8.140 | 12,936,887 | -0.28(-3.33%) |
Jun 21, 2016 | 8.230 | 8.475 | 8.170 | 8.420 | 8,774,043 | +0.09(+1.08%) |
Jun 20, 2016 | 8.420 | 8.450 | 8.165 | 8.330 | 11,865,158 | +0.15(+1.83%) |
Jun 17, 2016 | 7.980 | 8.200 | 7.920 | 8.180 | 18,015,148 | +0.38(+4.87%) |
Jun 16, 2016 | 7.760 | 7.840 | 7.460 | 7.800 | 13,359,885 | -0.16(-2.01%) |
Jun 15, 2016 | 7.950 | 8.170 | 7.780 | 7.960 | 14,872,260 | -0.12(-1.49%) |
Jun 14, 2016 | 7.930 | 8.200 | 7.870 | 8.080 | 9,679,204 | +0.08(+1.00%) |
Jun 13, 2016 | 7.830 | 8.320 | 7.770 | 8.000 | 16,110,501 | -0.05(-0.62%) |
Jun 10, 2016 | 8.500 | 8.620 | 8.030 | 8.050 | 11,739,902 | -0.63(-7.26%) |
Jun 09, 2016 | 8.610 | 8.890 | 8.540 | 8.680 | 15,106,492 | -0.16(-1.81%) |
Jun 08, 2016 | 8.930 | 9.040 | 8.710 | 8.840 | 15,121,671 | +0.19(+2.20%) |
Jun 07, 2016 | 8.480 | 8.680 | 8.430 | 8.650 | 10,987,583 | +0.27(+3.22%) |
Jun 06, 2016 | 8.230 | 8.410 | 8.170 | 8.380 | 9,619,619 | +0.31(+3.84%) |
Jun 03, 2016 | 8.170 | 8.210 | 7.940 | 8.070 | 10,997,726 | +0.01(+0.12%) |
Jun 02, 2016 | 7.800 | 8.070 | 7.730 | 8.060 | 15,675,358 | +0.11(+1.38%) |