Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.663 | 8.687 | 8.445 | 8.476 | 5,012,174 | -0.20(-2.36%) |
Aug 30, 2016 | 8.545 | 8.681 | 8.532 | 8.681 | 3,396,408 | +0.14(+1.60%) |
Aug 29, 2016 | 8.489 | 8.569 | 8.470 | 8.545 | 2,318,093 | +0.03(+0.36%) |
Aug 26, 2016 | 8.526 | 8.687 | 8.483 | 8.514 | 4,622,040 | +0.02(+0.29%) |
Aug 25, 2016 | 8.389 | 8.489 | 8.358 | 8.489 | 2,684,110 | +0.10(+1.18%) |
Aug 24, 2016 | 8.346 | 8.408 | 8.327 | 8.389 | 2,706,699 | +0.04(+0.52%) |
Aug 23, 2016 | 8.358 | 8.408 | 8.334 | 8.346 | 2,091,655 | +0.02(+0.30%) |
Aug 22, 2016 | 8.327 | 8.330 | 8.253 | 8.321 | 3,044,107 | -0.06(-0.74%) |
Aug 19, 2016 | 8.228 | 8.389 | 8.172 | 8.383 | 4,697,346 | +0.11(+1.35%) |
Aug 18, 2016 | 8.290 | 8.302 | 8.253 | 8.271 | 1,754,063 | +0.01(+0.08%) |
Aug 17, 2016 | 8.234 | 8.296 | 8.203 | 8.265 | 2,669,000 | +0.01(+0.08%) |
Aug 16, 2016 | 8.290 | 8.309 | 8.222 | 8.259 | 3,251,900 | +0.00(+0.00%) |
Aug 15, 2016 | 8.203 | 8.278 | 8.191 | 8.259 | 2,720,351 | +0.11(+1.37%) |
Aug 12, 2016 | 8.240 | 8.240 | 8.135 | 8.147 | 3,207,955 | -0.04(-0.49%) |
Aug 11, 2016 | 8.163 | 8.206 | 8.053 | 8.188 | 3,219,515 | +0.06(+0.75%) |
Aug 10, 2016 | 8.224 | 8.237 | 8.120 | 8.126 | 2,838,618 | -0.02(-0.30%) |
Aug 09, 2016 | 8.139 | 8.188 | 8.108 | 8.151 | 2,472,332 | +0.05(+0.60%) |
Aug 08, 2016 | 8.041 | 8.126 | 7.986 | 8.102 | 3,390,516 | +0.10(+1.22%) |
Aug 05, 2016 | 7.973 | 8.022 | 7.912 | 8.004 | 4,963,392 | +0.04(+0.46%) |
Aug 04, 2016 | 8.053 | 8.090 | 7.924 | 7.967 | 6,194,804 | -0.45(-5.38%) |
Aug 03, 2016 | 8.212 | 8.426 | 8.212 | 8.420 | 3,569,656 | +0.20(+2.38%) |
Aug 02, 2016 | 8.341 | 8.353 | 8.169 | 8.224 | 2,967,718 | +0.01(+0.07%) |
Aug 01, 2016 | 8.347 | 8.371 | 8.206 | 8.218 | 1,742,990 | -0.13(-1.54%) |
Jul 29, 2016 | 8.310 | 8.396 | 8.301 | 8.347 | 2,517,955 | +0.01(+0.15%) |
Jul 28, 2016 | 8.384 | 8.384 | 8.298 | 8.335 | 5,409,814 | -0.02(-0.29%) |
Jul 27, 2016 | 8.402 | 8.475 | 8.310 | 8.359 | 3,388,089 | -0.03(-0.36%) |
Jul 26, 2016 | 8.371 | 8.457 | 8.362 | 8.390 | 2,313,810 | -0.01(-0.07%) |
Jul 25, 2016 | 8.439 | 8.475 | 8.353 | 8.396 | 2,017,206 | -0.09(-1.01%) |
Jul 22, 2016 | 8.439 | 8.482 | 8.384 | 8.482 | 2,756,550 | +0.07(+0.87%) |
Jul 21, 2016 | 8.439 | 8.469 | 8.398 | 8.408 | 2,048,030 | -0.03(-0.36%) |
Jul 20, 2016 | 8.377 | 8.466 | 8.365 | 8.439 | 2,561,241 | +0.07(+0.88%) |
Jul 19, 2016 | 8.396 | 8.408 | 8.316 | 8.365 | 2,346,504 | -0.09(-1.09%) |
Jul 18, 2016 | 8.359 | 8.463 | 8.347 | 8.457 | 2,316,201 | +0.05(+0.58%) |
Jul 15, 2016 | 8.463 | 8.463 | 8.384 | 8.408 | 1,926,685 | -0.02(-0.22%) |
Jul 14, 2016 | 8.408 | 8.488 | 8.384 | 8.426 | 2,969,873 | +0.17(+2.08%) |
Jul 13, 2016 | 8.279 | 8.328 | 8.206 | 8.255 | 3,152,056 | -0.04(-0.52%) |
Jul 12, 2016 | 8.169 | 8.322 | 8.139 | 8.298 | 3,418,099 | +0.28(+3.51%) |
Jul 11, 2016 | 8.059 | 8.083 | 8.010 | 8.016 | 2,970,724 | +0.03(+0.38%) |
Jul 08, 2016 | 8.071 | 8.155 | 7.973 | 7.986 | 4,027,329 | +0.02(+0.31%) |
Jul 07, 2016 | 8.041 | 8.114 | 7.906 | 7.961 | 3,501,601 | -0.01(-0.15%) |
Jul 06, 2016 | 7.986 | 8.016 | 7.771 | 7.973 | 5,259,463 | -0.09(-1.14%) |
Jul 05, 2016 | 8.261 | 8.322 | 8.028 | 8.065 | 4,099,764 | -0.36(-4.29%) |
Jul 01, 2016 | 8.347 | 8.426 | 8.426 | 8.426 | 2,388,203 | +0.06(+0.66%) |
Jun 30, 2016 | 8.267 | 8.414 | 8.154 | 8.371 | 4,274,350 | +0.14(+1.71%) |
Jun 29, 2016 | 8.102 | 8.237 | 8.047 | 8.230 | 4,033,467 | +0.27(+3.38%) |
Jun 28, 2016 | 7.961 | 7.998 | 7.832 | 7.961 | 5,169,408 | +0.25(+3.26%) |
Jun 27, 2016 | 8.083 | 8.114 | 7.685 | 7.710 | 7,108,316 | -0.46(-5.62%) |
Jun 24, 2016 | 8.451 | 8.488 | 8.157 | 8.169 | 8,444,476 | -0.83(-9.25%) |
Jun 23, 2016 | 8.935 | 9.027 | 8.922 | 9.002 | 3,545,658 | +0.23(+2.65%) |
Jun 22, 2016 | 8.843 | 8.941 | 8.757 | 8.769 | 2,792,789 | -0.04(-0.42%) |
Jun 21, 2016 | 8.831 | 8.861 | 8.720 | 8.806 | 2,409,265 | +0.02(+0.28%) |
Jun 20, 2016 | 8.757 | 8.855 | 8.739 | 8.782 | 5,145,008 | +0.23(+2.72%) |
Jun 17, 2016 | 8.567 | 8.653 | 8.518 | 8.549 | 3,418,942 | +0.04(+0.43%) |
Jun 16, 2016 | 8.371 | 8.515 | 8.249 | 8.512 | 4,006,974 | +0.04(+0.43%) |
Jun 15, 2016 | 8.524 | 8.592 | 8.460 | 8.475 | 3,482,672 | -0.04(-0.43%) |
Jun 14, 2016 | 8.555 | 8.622 | 8.506 | 8.512 | 3,390,842 | -0.08(-0.93%) |
Jun 13, 2016 | 8.567 | 8.733 | 8.543 | 8.592 | 3,126,420 | -0.06(-0.64%) |
Jun 10, 2016 | 8.837 | 8.837 | 8.641 | 8.647 | 3,181,998 | -0.29(-3.22%) |
Jun 09, 2016 | 9.076 | 9.088 | 8.930 | 8.935 | 2,868,112 | -0.23(-2.54%) |
Jun 08, 2016 | 9.198 | 9.259 | 9.131 | 9.167 | 3,229,230 | +0.07(+0.74%) |
Jun 07, 2016 | 9.149 | 9.167 | 9.042 | 9.100 | 2,937,877 | +0.01(+0.07%) |
Jun 06, 2016 | 9.069 | 9.106 | 9.039 | 9.094 | 3,673,860 | +0.08(+0.88%) |
Jun 03, 2016 | 9.020 | 9.057 | 8.861 | 9.014 | 3,196,869 | -0.06(-0.61%) |
Jun 02, 2016 | 9.008 | 9.094 | 8.965 | 9.069 | 2,817,339 | +0.01(+0.07%) |