Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.033 | 8.107 | 7.858 | 7.868 | 2,148,225 | -0.11(-1.38%) |
Sep 29, 2016 | 8.015 | 8.116 | 7.923 | 7.978 | 3,136,562 | +0.05(+0.58%) |
Sep 28, 2016 | 7.858 | 7.950 | 7.656 | 7.932 | 4,110,789 | +0.16(+2.01%) |
Sep 27, 2016 | 7.848 | 7.874 | 7.721 | 7.776 | 2,736,906 | -0.14(-1.72%) |
Sep 26, 2016 | 8.003 | 8.048 | 7.894 | 7.912 | 1,227,495 | -0.12(-1.47%) |
Sep 23, 2016 | 8.075 | 8.175 | 7.948 | 8.030 | 1,961,776 | -0.10(-1.23%) |
Sep 22, 2016 | 8.248 | 8.321 | 8.075 | 8.130 | 1,481,049 | -0.01(-0.11%) |
Sep 21, 2016 | 8.012 | 8.139 | 7.994 | 8.139 | 1,511,502 | +0.20(+2.52%) |
Sep 20, 2016 | 7.976 | 8.103 | 7.912 | 7.939 | 1,987,392 | -0.01(-0.11%) |
Sep 19, 2016 | 8.094 | 8.094 | 7.912 | 7.948 | 2,826,314 | -0.02(-0.23%) |
Sep 16, 2016 | 7.976 | 8.003 | 7.885 | 7.966 | 1,928,758 | -0.06(-0.79%) |
Sep 15, 2016 | 7.885 | 8.085 | 7.885 | 8.030 | 2,245,698 | +0.15(+1.84%) |
Sep 14, 2016 | 7.839 | 8.035 | 7.803 | 7.885 | 3,720,847 | +0.04(+0.46%) |
Sep 13, 2016 | 8.166 | 8.166 | 7.785 | 7.848 | 3,475,519 | -0.35(-4.32%) |
Sep 12, 2016 | 8.139 | 8.262 | 8.112 | 8.203 | 3,184,897 | -0.01(-0.11%) |
Sep 09, 2016 | 8.357 | 8.430 | 8.184 | 8.212 | 2,839,348 | -0.26(-3.11%) |
Sep 08, 2016 | 8.548 | 8.566 | 8.421 | 8.475 | 1,821,981 | -0.04(-0.43%) |
Sep 07, 2016 | 8.639 | 8.711 | 8.493 | 8.511 | 1,726,348 | -0.11(-1.26%) |
Sep 06, 2016 | 8.539 | 8.648 | 8.457 | 8.620 | 2,447,016 | +0.17(+2.04%) |
Sep 02, 2016 | 8.393 | 8.448 | 8.448 | 8.448 | 3,480,384 | +0.15(+1.86%) |
Sep 01, 2016 | 8.348 | 8.375 | 8.221 | 8.293 | 3,882,367 | -0.08(-0.98%) |
Aug 31, 2016 | 8.457 | 8.466 | 8.257 | 8.375 | 2,463,169 | -0.11(-1.28%) |
Aug 30, 2016 | 8.502 | 8.620 | 8.457 | 8.484 | 1,720,735 | -0.01(-0.11%) |
Aug 29, 2016 | 8.448 | 8.521 | 8.402 | 8.493 | 3,392,913 | +0.05(+0.65%) |
Aug 26, 2016 | 8.584 | 8.711 | 8.425 | 8.439 | 1,608,893 | -0.12(-1.38%) |
Aug 25, 2016 | 8.675 | 8.684 | 8.530 | 8.557 | 1,287,051 | -0.13(-1.46%) |
Aug 24, 2016 | 8.602 | 8.775 | 8.593 | 8.684 | 1,631,280 | +0.05(+0.63%) |
Aug 23, 2016 | 8.584 | 8.693 | 8.530 | 8.630 | 1,399,569 | +0.07(+0.85%) |
Aug 22, 2016 | 8.539 | 8.593 | 8.461 | 8.557 | 1,486,705 | -0.03(-0.32%) |
Aug 19, 2016 | 8.620 | 8.684 | 8.566 | 8.584 | 1,560,489 | -0.09(-1.05%) |
Aug 18, 2016 | 8.739 | 8.766 | 8.634 | 8.675 | 1,474,248 | -0.05(-0.62%) |
Aug 17, 2016 | 8.766 | 8.779 | 8.639 | 8.729 | 1,533,066 | -0.05(-0.62%) |
Aug 16, 2016 | 8.993 | 9.011 | 8.784 | 8.784 | 1,605,337 | -0.16(-1.83%) |
Aug 15, 2016 | 8.920 | 8.966 | 8.784 | 8.948 | 1,536,651 | +0.10(+1.13%) |
Aug 12, 2016 | 8.938 | 8.938 | 8.766 | 8.848 | 1,647,177 | -0.04(-0.41%) |
Aug 11, 2016 | 8.648 | 8.893 | 8.620 | 8.884 | 2,334,748 | +0.30(+3.49%) |
Aug 10, 2016 | 8.729 | 8.748 | 8.530 | 8.584 | 1,351,133 | -0.06(-0.74%) |
Aug 09, 2016 | 8.839 | 8.857 | 8.620 | 8.648 | 1,687,443 | -0.15(-1.75%) |
Aug 08, 2016 | 8.766 | 8.829 | 8.684 | 8.802 | 2,019,332 | +0.15(+1.79%) |
Aug 05, 2016 | 8.566 | 8.657 | 8.448 | 8.648 | 1,624,072 | +0.08(+0.95%) |
Aug 04, 2016 | 8.602 | 8.793 | 8.552 | 8.566 | 2,258,099 | -0.05(-0.53%) |
Aug 03, 2016 | 8.584 | 8.611 | 8.402 | 8.611 | 2,270,801 | +0.03(+0.32%) |
Aug 02, 2016 | 8.620 | 8.684 | 8.439 | 8.584 | 3,561,706 | +0.28(+3.39%) |
Aug 01, 2016 | 8.675 | 8.748 | 8.244 | 8.303 | 3,222,438 | -0.38(-4.39%) |
Jul 29, 2016 | 8.702 | 8.948 | 8.530 | 8.684 | 4,686,361 | +0.05(+0.63%) |
Jul 28, 2016 | 9.447 | 9.465 | 8.530 | 8.630 | 9,087,884 | -1.03(-10.63%) |
Jul 27, 2016 | 9.629 | 9.701 | 9.529 | 9.656 | 3,031,643 | +0.07(+0.76%) |
Jul 26, 2016 | 9.284 | 9.583 | 9.265 | 9.583 | 2,555,471 | +0.26(+2.83%) |
Jul 25, 2016 | 9.356 | 9.393 | 9.220 | 9.320 | 1,634,985 | -0.08(-0.87%) |
Jul 22, 2016 | 9.538 | 9.574 | 9.338 | 9.402 | 1,726,386 | -0.16(-1.71%) |
Jul 21, 2016 | 9.602 | 9.683 | 9.465 | 9.565 | 2,165,045 | -0.07(-0.75%) |
Jul 20, 2016 | 9.565 | 9.720 | 9.547 | 9.638 | 1,360,322 | +0.02(+0.19%) |
Jul 19, 2016 | 9.711 | 9.729 | 9.547 | 9.620 | 1,514,371 | -0.16(-1.67%) |
Jul 18, 2016 | 9.747 | 9.810 | 9.701 | 9.783 | 1,089,063 | -0.02(-0.19%) |
Jul 15, 2016 | 9.929 | 9.983 | 9.747 | 9.801 | 1,083,033 | -0.12(-1.19%) |
Jul 14, 2016 | 9.801 | 9.960 | 9.765 | 9.919 | 2,181,577 | +0.22(+2.25%) |
Jul 13, 2016 | 9.829 | 9.829 | 9.611 | 9.701 | 2,508,127 | -0.10(-1.02%) |
Jul 12, 2016 | 9.720 | 9.892 | 9.675 | 9.801 | 2,490,988 | +0.20(+2.08%) |
Jul 11, 2016 | 9.701 | 9.747 | 9.583 | 9.602 | 1,224,865 | +0.00(+0.00%) |
Jul 08, 2016 | 9.592 | 9.701 | 9.474 | 9.602 | 2,282,234 | +0.13(+1.34%) |
Jul 07, 2016 | 9.729 | 9.738 | 9.393 | 9.474 | 1,874,844 | -0.13(-1.32%) |
Jul 06, 2016 | 9.611 | 9.674 | 9.520 | 9.602 | 1,685,782 | -0.04(-0.38%) |
Jul 05, 2016 | 9.856 | 9.919 | 9.583 | 9.638 | 1,577,399 | -0.29(-2.93%) |