Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.754 | 7.830 | 7.453 | 7.481 | 15,494,668 | -0.24(-3.05%) |
Sep 29, 2016 | 7.622 | 7.848 | 7.556 | 7.716 | 20,030,238 | +0.08(+1.11%) |
Sep 28, 2016 | 7.490 | 7.632 | 7.330 | 7.632 | 17,316,152 | +0.15(+2.02%) |
Sep 27, 2016 | 7.189 | 7.500 | 7.151 | 7.481 | 11,326,750 | +0.37(+5.17%) |
Sep 26, 2016 | 7.283 | 7.297 | 7.114 | 7.114 | 10,818,222 | -0.17(-2.33%) |
Sep 23, 2016 | 7.264 | 7.387 | 7.198 | 7.283 | 7,551,111 | -0.07(-0.90%) |
Sep 22, 2016 | 7.170 | 7.396 | 7.132 | 7.349 | 15,702,596 | +0.27(+3.86%) |
Sep 21, 2016 | 7.048 | 7.076 | 6.850 | 7.076 | 8,798,937 | +0.13(+1.90%) |
Sep 20, 2016 | 6.982 | 7.000 | 6.878 | 6.944 | 6,372,004 | +0.00(+0.00%) |
Sep 19, 2016 | 7.010 | 7.085 | 6.892 | 6.944 | 8,240,914 | +0.08(+1.10%) |
Sep 16, 2016 | 7.029 | 7.048 | 6.840 | 6.869 | 9,469,629 | -0.24(-3.44%) |
Sep 15, 2016 | 7.114 | 7.179 | 7.029 | 7.114 | 8,175,119 | -0.01(-0.13%) |
Sep 14, 2016 | 7.217 | 7.245 | 7.057 | 7.123 | 11,926,739 | -0.12(-1.69%) |
Sep 13, 2016 | 7.387 | 7.401 | 7.189 | 7.245 | 13,895,810 | -0.32(-4.23%) |
Sep 12, 2016 | 7.302 | 7.603 | 7.217 | 7.566 | 18,016,530 | +0.22(+2.95%) |
Sep 09, 2016 | 7.726 | 7.726 | 7.198 | 7.349 | 21,069,054 | -0.43(-5.57%) |
Sep 08, 2016 | 7.924 | 7.936 | 7.745 | 7.782 | 8,920,561 | -0.09(-1.20%) |
Sep 07, 2016 | 7.971 | 8.098 | 7.782 | 7.877 | 11,857,012 | -0.16(-1.99%) |
Sep 06, 2016 | 8.075 | 8.112 | 7.990 | 8.037 | 10,325,856 | +0.05(+0.59%) |
Sep 02, 2016 | 7.952 | 7.990 | 7.990 | 7.990 | 9,062,022 | +0.19(+2.42%) |
Sep 01, 2016 | 7.830 | 7.947 | 7.782 | 7.801 | 9,432,759 | -0.01(-0.12%) |
Aug 31, 2016 | 7.773 | 7.858 | 7.632 | 7.811 | 12,781,807 | -0.02(-0.24%) |
Aug 30, 2016 | 7.914 | 7.957 | 7.716 | 7.830 | 13,488,998 | -0.09(-1.19%) |
Aug 29, 2016 | 8.037 | 8.037 | 7.839 | 7.924 | 10,161,697 | +0.06(+0.72%) |
Aug 26, 2016 | 7.754 | 7.980 | 7.594 | 7.867 | 29,224,252 | +0.21(+2.71%) |
Aug 25, 2016 | 7.877 | 7.933 | 7.594 | 7.660 | 14,536,430 | -0.19(-2.40%) |
Aug 24, 2016 | 7.943 | 7.952 | 7.792 | 7.848 | 9,372,598 | -0.11(-1.42%) |
Aug 23, 2016 | 8.169 | 8.254 | 7.914 | 7.961 | 16,279,695 | -0.16(-1.97%) |
Aug 22, 2016 | 8.075 | 8.150 | 8.027 | 8.122 | 9,489,344 | -0.03(-0.35%) |
Aug 19, 2016 | 8.065 | 8.197 | 7.971 | 8.150 | 14,250,960 | -0.04(-0.46%) |
Aug 18, 2016 | 8.310 | 8.310 | 8.140 | 8.188 | 12,134,636 | -0.05(-0.57%) |
Aug 17, 2016 | 8.244 | 8.263 | 8.051 | 8.235 | 14,488,216 | -0.07(-0.79%) |
Aug 16, 2016 | 8.385 | 8.442 | 8.202 | 8.301 | 14,461,573 | -0.08(-0.90%) |
Aug 15, 2016 | 8.329 | 8.564 | 8.282 | 8.376 | 22,766,742 | +0.15(+1.83%) |
Aug 12, 2016 | 8.169 | 8.301 | 8.131 | 8.225 | 20,235,680 | +0.04(+0.46%) |
Aug 11, 2016 | 7.886 | 8.216 | 7.886 | 8.188 | 26,465,928 | +0.24(+3.08%) |
Aug 10, 2016 | 7.735 | 7.999 | 7.660 | 7.943 | 24,536,468 | +0.24(+3.18%) |
Aug 09, 2016 | 7.500 | 7.707 | 7.453 | 7.698 | 17,001,134 | +0.27(+3.68%) |
Aug 08, 2016 | 7.406 | 7.575 | 7.325 | 7.424 | 10,353,790 | +0.02(+0.25%) |
Aug 05, 2016 | 7.189 | 7.443 | 7.123 | 7.406 | 16,378,702 | +0.28(+3.97%) |
Aug 04, 2016 | 7.057 | 7.255 | 7.057 | 7.123 | 9,843,696 | +0.01(+0.13%) |
Aug 03, 2016 | 6.906 | 7.114 | 6.878 | 7.114 | 11,887,923 | +0.19(+2.72%) |
Aug 02, 2016 | 7.132 | 7.170 | 6.821 | 6.925 | 10,855,911 | -0.24(-3.29%) |
Aug 01, 2016 | 7.179 | 7.241 | 7.076 | 7.161 | 11,745,058 | -0.05(-0.65%) |
Jul 29, 2016 | 6.991 | 7.227 | 6.953 | 7.208 | 12,555,544 | +0.20(+2.82%) |
Jul 28, 2016 | 6.680 | 7.048 | 6.680 | 7.010 | 18,672,692 | +0.32(+4.79%) |
Jul 27, 2016 | 6.765 | 7.104 | 6.680 | 6.690 | 33,096,856 | +0.12(+1.87%) |
Jul 26, 2016 | 6.520 | 6.576 | 6.445 | 6.567 | 8,302,034 | +0.11(+1.75%) |
Jul 25, 2016 | 6.435 | 6.482 | 6.374 | 6.454 | 7,617,315 | -0.05(-0.72%) |
Jul 22, 2016 | 6.388 | 6.511 | 6.388 | 6.501 | 6,692,640 | +0.10(+1.62%) |
Jul 21, 2016 | 6.529 | 6.567 | 6.397 | 6.397 | 8,423,761 | -0.09(-1.45%) |
Jul 20, 2016 | 6.388 | 6.567 | 6.313 | 6.492 | 17,390,162 | +0.14(+2.23%) |
Jul 19, 2016 | 6.595 | 6.624 | 6.341 | 6.350 | 11,308,536 | -0.33(-4.94%) |
Jul 18, 2016 | 6.350 | 6.690 | 6.350 | 6.680 | 17,744,366 | +0.28(+4.42%) |
Jul 15, 2016 | 6.369 | 6.397 | 6.341 | 6.397 | 8,317,120 | +0.01(+0.15%) |
Jul 14, 2016 | 6.369 | 6.445 | 6.350 | 6.388 | 11,376,835 | +0.08(+1.35%) |
Jul 13, 2016 | 6.426 | 6.445 | 6.266 | 6.303 | 16,464,809 | -0.11(-1.76%) |
Jul 12, 2016 | 6.256 | 6.416 | 6.247 | 6.416 | 15,449,826 | +0.24(+3.97%) |
Jul 11, 2016 | 5.983 | 6.181 | 5.973 | 6.171 | 17,114,172 | +0.27(+4.63%) |
Jul 08, 2016 | 5.813 | 5.926 | 5.700 | 5.898 | 9,355,279 | +0.20(+3.47%) |
Jul 07, 2016 | 5.559 | 5.747 | 5.531 | 5.700 | 11,142,381 | +0.17(+3.07%) |
Jul 06, 2016 | 5.399 | 5.540 | 5.399 | 5.531 | 7,452,275 | +0.06(+1.03%) |
Jul 05, 2016 | 5.564 | 5.606 | 5.427 | 5.474 | 13,412,311 | -0.32(-5.53%) |