Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 8.796 | 8.821 | 8.575 | 8.607 | 4,936,375 | -0.21(-2.36%) |
Aug 30, 2016 | 8.676 | 8.815 | 8.663 | 8.815 | 3,345,045 | +0.14(+1.60%) |
Aug 29, 2016 | 8.619 | 8.701 | 8.600 | 8.676 | 2,283,037 | +0.03(+0.36%) |
Aug 26, 2016 | 8.657 | 8.821 | 8.613 | 8.644 | 4,552,142 | +0.03(+0.29%) |
Aug 25, 2016 | 8.518 | 8.619 | 8.487 | 8.619 | 2,643,519 | +0.10(+1.18%) |
Aug 24, 2016 | 8.474 | 8.537 | 8.455 | 8.518 | 2,665,766 | +0.04(+0.52%) |
Aug 23, 2016 | 8.487 | 8.537 | 8.461 | 8.474 | 2,060,023 | +0.03(+0.30%) |
Aug 22, 2016 | 8.455 | 8.458 | 8.380 | 8.449 | 2,998,071 | -0.06(-0.74%) |
Aug 19, 2016 | 8.354 | 8.518 | 8.298 | 8.512 | 4,626,309 | +0.11(+1.35%) |
Aug 18, 2016 | 8.417 | 8.430 | 8.380 | 8.398 | 1,727,537 | +0.01(+0.08%) |
Aug 17, 2016 | 8.361 | 8.424 | 8.329 | 8.392 | 2,628,637 | +0.01(+0.08%) |
Aug 16, 2016 | 8.417 | 8.436 | 8.348 | 8.386 | 3,202,722 | +0.00(+0.00%) |
Aug 15, 2016 | 8.329 | 8.405 | 8.316 | 8.386 | 2,679,212 | +0.11(+1.37%) |
Aug 12, 2016 | 8.367 | 8.367 | 8.260 | 8.272 | 3,159,442 | -0.04(-0.49%) |
Aug 11, 2016 | 8.288 | 8.332 | 8.177 | 8.313 | 3,170,827 | +0.06(+0.75%) |
Aug 10, 2016 | 8.351 | 8.363 | 8.245 | 8.251 | 2,795,690 | -0.02(-0.30%) |
Aug 09, 2016 | 8.264 | 8.313 | 8.232 | 8.276 | 2,434,943 | +0.05(+0.60%) |
Aug 08, 2016 | 8.164 | 8.251 | 8.109 | 8.226 | 3,339,241 | +0.10(+1.22%) |
Aug 05, 2016 | 8.096 | 8.145 | 8.034 | 8.127 | 4,888,331 | +0.04(+0.46%) |
Aug 04, 2016 | 8.177 | 8.214 | 8.046 | 8.089 | 6,101,121 | -0.46(-5.38%) |
Aug 03, 2016 | 8.338 | 8.556 | 8.338 | 8.550 | 3,515,673 | +0.20(+2.38%) |
Aug 02, 2016 | 8.469 | 8.481 | 8.295 | 8.351 | 2,922,837 | +0.01(+0.07%) |
Aug 01, 2016 | 8.475 | 8.500 | 8.332 | 8.344 | 1,716,631 | -0.13(-1.54%) |
Jul 29, 2016 | 8.438 | 8.525 | 8.428 | 8.475 | 2,479,876 | +0.01(+0.15%) |
Jul 28, 2016 | 8.512 | 8.512 | 8.425 | 8.463 | 5,328,002 | -0.02(-0.29%) |
Jul 27, 2016 | 8.531 | 8.606 | 8.438 | 8.487 | 3,336,851 | -0.03(-0.36%) |
Jul 26, 2016 | 8.500 | 8.587 | 8.491 | 8.518 | 2,278,819 | -0.01(-0.07%) |
Jul 25, 2016 | 8.568 | 8.606 | 8.481 | 8.525 | 1,986,700 | -0.09(-1.01%) |
Jul 22, 2016 | 8.568 | 8.612 | 8.512 | 8.612 | 2,714,863 | +0.07(+0.87%) |
Jul 21, 2016 | 8.568 | 8.599 | 8.527 | 8.537 | 2,017,058 | -0.03(-0.36%) |
Jul 20, 2016 | 8.506 | 8.596 | 8.494 | 8.568 | 2,522,508 | +0.07(+0.88%) |
Jul 19, 2016 | 8.525 | 8.537 | 8.444 | 8.494 | 2,311,018 | -0.09(-1.09%) |
Jul 18, 2016 | 8.487 | 8.593 | 8.475 | 8.587 | 2,281,173 | +0.05(+0.58%) |
Jul 15, 2016 | 8.593 | 8.593 | 8.512 | 8.537 | 1,897,548 | -0.02(-0.22%) |
Jul 14, 2016 | 8.537 | 8.618 | 8.512 | 8.556 | 2,924,960 | +0.17(+2.08%) |
Jul 13, 2016 | 8.407 | 8.456 | 8.332 | 8.382 | 3,104,388 | -0.04(-0.52%) |
Jul 12, 2016 | 8.295 | 8.450 | 8.264 | 8.425 | 3,366,408 | +0.29(+3.51%) |
Jul 11, 2016 | 8.183 | 8.208 | 8.133 | 8.139 | 2,925,798 | +0.03(+0.38%) |
Jul 08, 2016 | 8.195 | 8.281 | 8.096 | 8.108 | 3,966,424 | +0.02(+0.31%) |
Jul 07, 2016 | 8.164 | 8.239 | 8.027 | 8.083 | 3,448,647 | -0.01(-0.15%) |
Jul 06, 2016 | 8.108 | 8.139 | 7.890 | 8.096 | 5,179,924 | -0.09(-1.14%) |
Jul 05, 2016 | 8.388 | 8.450 | 8.152 | 8.189 | 4,037,764 | -0.37(-4.29%) |
Jul 01, 2016 | 8.475 | 8.556 | 8.556 | 8.556 | 2,352,087 | +0.06(+0.66%) |
Jun 30, 2016 | 8.394 | 8.543 | 8.279 | 8.500 | 4,209,710 | +0.14(+1.71%) |
Jun 29, 2016 | 8.226 | 8.363 | 8.170 | 8.357 | 3,972,470 | +0.27(+3.38%) |
Jun 28, 2016 | 8.083 | 8.121 | 7.953 | 8.083 | 5,091,232 | +0.25(+3.26%) |
Jun 27, 2016 | 8.208 | 8.239 | 7.803 | 7.828 | 7,000,818 | -0.47(-5.62%) |
Jun 24, 2016 | 8.581 | 8.618 | 8.282 | 8.295 | 8,316,771 | -0.85(-9.25%) |
Jun 23, 2016 | 9.072 | 9.165 | 9.059 | 9.140 | 3,492,038 | +0.24(+2.65%) |
Jun 22, 2016 | 8.979 | 9.078 | 8.892 | 8.904 | 2,750,554 | -0.04(-0.42%) |
Jun 21, 2016 | 8.966 | 8.997 | 8.854 | 8.941 | 2,372,830 | +0.02(+0.28%) |
Jun 20, 2016 | 8.892 | 8.991 | 8.873 | 8.916 | 5,067,201 | +0.24(+2.72%) |
Jun 17, 2016 | 8.699 | 8.786 | 8.649 | 8.680 | 3,367,238 | +0.04(+0.43%) |
Jun 16, 2016 | 8.500 | 8.646 | 8.375 | 8.643 | 3,946,377 | +0.04(+0.43%) |
Jun 15, 2016 | 8.655 | 8.724 | 8.590 | 8.606 | 3,430,004 | -0.04(-0.43%) |
Jun 14, 2016 | 8.686 | 8.755 | 8.637 | 8.643 | 3,339,563 | -0.08(-0.93%) |
Jun 13, 2016 | 8.699 | 8.867 | 8.674 | 8.724 | 3,079,140 | -0.06(-0.64%) |
Jun 10, 2016 | 8.972 | 8.972 | 8.773 | 8.780 | 3,133,877 | -0.29(-3.22%) |
Jun 09, 2016 | 9.215 | 9.227 | 9.068 | 9.072 | 2,824,738 | -0.24(-2.54%) |
Jun 08, 2016 | 9.339 | 9.401 | 9.271 | 9.308 | 3,180,394 | +0.07(+0.74%) |
Jun 07, 2016 | 9.290 | 9.308 | 9.181 | 9.240 | 2,893,448 | +0.01(+0.07%) |
Jun 06, 2016 | 9.209 | 9.246 | 9.178 | 9.234 | 3,618,301 | +0.08(+0.88%) |
Jun 03, 2016 | 9.159 | 9.196 | 8.997 | 9.153 | 3,148,523 | -0.06(-0.61%) |
Jun 02, 2016 | 9.146 | 9.234 | 9.103 | 9.209 | 2,774,732 | +0.01(+0.07%) |