Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.30 | 10.56 | 10.16 | 10.47 | 23,393,348 | +0.37(+3.66%) |
Sep 29, 2016 | 9.450 | 10.22 | 9.430 | 10.10 | 51,050,752 | +0.72(+7.68%) |
Sep 28, 2016 | 8.980 | 9.460 | 8.790 | 9.380 | 26,185,478 | +0.51(+5.75%) |
Sep 27, 2016 | 9.160 | 9.160 | 8.800 | 8.870 | 16,626,508 | -0.39(-4.21%) |
Sep 26, 2016 | 9.210 | 9.410 | 9.150 | 9.260 | 23,124,230 | +0.16(+1.76%) |
Sep 23, 2016 | 9.460 | 9.610 | 9.050 | 9.100 | 22,616,316 | -0.40(-4.21%) |
Sep 22, 2016 | 9.560 | 9.685 | 9.430 | 9.500 | 44,039,460 | +0.15(+1.60%) |
Sep 21, 2016 | 9.240 | 9.390 | 9.200 | 9.350 | 49,016,048 | +0.24(+2.63%) |
Sep 20, 2016 | 9.230 | 9.350 | 9.100 | 9.110 | 101,682,576 | -0.75(-7.61%) |
Sep 19, 2016 | 9.910 | 10.17 | 9.830 | 9.860 | 11,141,370 | +0.11(+1.13%) |
Sep 16, 2016 | 9.500 | 9.800 | 9.480 | 9.750 | 12,317,522 | -0.02(-0.20%) |
Sep 15, 2016 | 9.510 | 9.910 | 9.500 | 9.770 | 9,605,460 | +0.36(+3.83%) |
Sep 14, 2016 | 9.520 | 9.800 | 9.390 | 9.410 | 17,323,532 | -0.19(-1.98%) |
Sep 13, 2016 | 10.05 | 10.06 | 9.350 | 9.600 | 23,505,056 | -0.67(-6.52%) |
Sep 12, 2016 | 10.15 | 10.38 | 10.02 | 10.27 | 15,348,096 | +0.01(+0.10%) |
Sep 09, 2016 | 10.35 | 10.49 | 10.15 | 10.26 | 15,072,135 | -0.34(-3.21%) |
Sep 08, 2016 | 10.37 | 10.75 | 10.12 | 10.60 | 19,461,840 | +0.40(+3.92%) |
Sep 07, 2016 | 10.00 | 10.38 | 9.960 | 10.20 | 14,656,118 | +0.25(+2.51%) |
Sep 06, 2016 | 9.870 | 9.970 | 9.650 | 9.950 | 7,825,336 | +0.16(+1.63%) |
Sep 02, 2016 | 9.610 | 9.790 | 9.790 | 9.790 | 10,046,100 | +0.36(+3.82%) |
Sep 01, 2016 | 9.470 | 9.665 | 9.290 | 9.430 | 9,143,879 | -0.11(-1.15%) |
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%) |