Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.809 | 8.882 | 8.722 | 8.845 | 31,230,036 | +0.09(+1.00%) |
Sep 29, 2016 | 8.867 | 8.991 | 8.700 | 8.758 | 18,151,086 | -0.14(-1.55%) |
Sep 28, 2016 | 8.853 | 8.904 | 8.758 | 8.896 | 15,732,618 | +0.07(+0.74%) |
Sep 27, 2016 | 8.693 | 8.853 | 8.642 | 8.831 | 16,408,803 | +0.10(+1.17%) |
Sep 26, 2016 | 8.867 | 8.911 | 8.718 | 8.729 | 24,391,930 | -0.22(-2.44%) |
Sep 23, 2016 | 8.940 | 9.060 | 8.911 | 8.947 | 15,821,073 | -0.02(-0.24%) |
Sep 22, 2016 | 8.933 | 8.991 | 8.907 | 8.969 | 17,917,596 | +0.07(+0.82%) |
Sep 21, 2016 | 8.896 | 8.947 | 8.780 | 8.896 | 19,439,314 | +0.04(+0.41%) |
Sep 20, 2016 | 8.998 | 9.005 | 8.824 | 8.860 | 12,125,073 | -0.05(-0.57%) |
Sep 19, 2016 | 8.962 | 9.005 | 8.864 | 8.911 | 13,263,618 | +0.00(+0.00%) |
Sep 16, 2016 | 8.896 | 8.925 | 8.816 | 8.911 | 23,425,796 | -0.08(-0.89%) |
Sep 15, 2016 | 8.845 | 9.005 | 8.831 | 8.991 | 19,456,584 | +0.11(+1.23%) |
Sep 14, 2016 | 8.947 | 9.009 | 8.860 | 8.882 | 19,319,184 | -0.07(-0.81%) |
Sep 13, 2016 | 9.049 | 9.063 | 8.853 | 8.954 | 27,381,838 | -0.22(-2.38%) |
Sep 12, 2016 | 8.853 | 9.173 | 8.780 | 9.173 | 36,340,352 | +0.26(+2.94%) |
Sep 09, 2016 | 8.984 | 9.114 | 8.911 | 8.911 | 26,096,772 | -0.10(-1.13%) |
Sep 08, 2016 | 9.013 | 9.049 | 8.925 | 9.013 | 23,965,380 | +0.02(+0.24%) |
Sep 07, 2016 | 8.947 | 9.013 | 8.896 | 8.991 | 15,342,718 | +0.01(+0.16%) |
Sep 06, 2016 | 9.114 | 9.129 | 8.896 | 8.976 | 18,478,398 | -0.15(-1.59%) |
Sep 02, 2016 | 9.085 | 9.122 | 9.122 | 9.122 | 18,557,474 | +0.08(+0.88%) |
Sep 01, 2016 | 9.158 | 9.187 | 8.940 | 9.042 | 18,065,050 | -0.09(-0.96%) |
Aug 31, 2016 | 9.107 | 9.158 | 9.020 | 9.129 | 27,604,356 | +0.05(+0.56%) |
Aug 30, 2016 | 8.954 | 9.085 | 8.973 | 9.078 | 15,010,559 | +0.12(+1.38%) |
Aug 29, 2016 | 8.889 | 9.024 | 8.889 | 8.954 | 21,582,104 | +0.00(+0.00%) |
Aug 26, 2016 | 8.933 | 9.034 | 8.864 | 8.954 | 26,225,256 | +0.04(+0.49%) |
Aug 25, 2016 | 8.773 | 8.925 | 8.773 | 8.911 | 27,241,898 | +0.13(+1.49%) |
Aug 24, 2016 | 8.845 | 8.882 | 8.762 | 8.780 | 28,685,072 | -0.04(-0.49%) |
Aug 23, 2016 | 8.896 | 8.914 | 8.816 | 8.824 | 15,414,432 | -0.03(-0.33%) |
Aug 22, 2016 | 8.875 | 8.959 | 8.816 | 8.853 | 30,191,094 | -0.04(-0.41%) |
Aug 19, 2016 | 8.860 | 8.911 | 8.827 | 8.889 | 19,501,652 | +0.01(+0.16%) |
Aug 18, 2016 | 8.853 | 8.976 | 8.824 | 8.875 | 19,566,896 | +0.01(+0.16%) |
Aug 17, 2016 | 8.860 | 8.925 | 8.824 | 8.860 | 21,101,338 | +0.01(+0.16%) |
Aug 16, 2016 | 8.809 | 8.922 | 8.773 | 8.845 | 19,861,756 | -0.02(-0.25%) |
Aug 15, 2016 | 8.773 | 8.882 | 8.765 | 8.867 | 20,796,336 | +0.15(+1.75%) |
Aug 12, 2016 | 8.729 | 8.736 | 8.646 | 8.715 | 18,013,230 | -0.09(-1.07%) |
Aug 11, 2016 | 8.838 | 8.860 | 8.780 | 8.809 | 16,000,888 | +0.00(+0.00%) |
Aug 10, 2016 | 8.875 | 8.918 | 8.809 | 8.809 | 30,404,042 | -0.09(-0.98%) |
Aug 09, 2016 | 8.860 | 8.940 | 8.838 | 8.896 | 24,162,898 | +0.05(+0.58%) |
Aug 08, 2016 | 8.940 | 9.009 | 8.831 | 8.845 | 25,582,396 | -0.07(-0.73%) |
Aug 05, 2016 | 8.656 | 8.918 | 8.638 | 8.911 | 32,516,556 | +0.39(+4.52%) |
Aug 04, 2016 | 8.482 | 8.577 | 8.482 | 8.526 | 20,037,168 | +0.04(+0.51%) |
Aug 03, 2016 | 8.318 | 8.489 | 8.318 | 8.482 | 25,169,896 | +0.16(+1.92%) |
Aug 02, 2016 | 8.329 | 8.373 | 8.249 | 8.322 | 24,133,006 | -0.02(-0.26%) |
Aug 01, 2016 | 8.489 | 8.577 | 8.322 | 8.344 | 22,534,268 | -0.16(-1.88%) |
Jul 29, 2016 | 8.409 | 8.591 | 8.409 | 8.504 | 105,738,680 | +0.04(+0.43%) |
Jul 28, 2016 | 8.402 | 8.522 | 8.337 | 8.467 | 19,435,210 | +0.06(+0.69%) |
Jul 27, 2016 | 8.409 | 8.518 | 8.380 | 8.409 | 25,852,338 | +0.03(+0.39%) |
Jul 26, 2016 | 8.413 | 8.449 | 8.254 | 8.377 | 34,853,696 | -0.05(-0.60%) |
Jul 25, 2016 | 8.492 | 8.543 | 8.398 | 8.427 | 20,279,154 | -0.09(-1.10%) |
Jul 22, 2016 | 8.456 | 8.535 | 8.384 | 8.521 | 15,963,782 | +0.09(+1.11%) |
Jul 21, 2016 | 8.499 | 8.586 | 8.398 | 8.427 | 14,731,076 | -0.10(-1.18%) |
Jul 20, 2016 | 8.492 | 8.543 | 8.390 | 8.528 | 12,995,716 | +0.07(+0.85%) |
Jul 19, 2016 | 8.420 | 8.526 | 8.377 | 8.456 | 10,793,051 | -0.01(-0.09%) |
Jul 18, 2016 | 8.434 | 8.478 | 8.384 | 8.463 | 12,828,503 | +0.02(+0.26%) |
Jul 15, 2016 | 8.557 | 8.593 | 8.398 | 8.442 | 17,499,044 | -0.06(-0.68%) |
Jul 14, 2016 | 8.535 | 8.579 | 8.463 | 8.499 | 20,463,216 | +0.16(+1.90%) |
Jul 13, 2016 | 8.319 | 8.377 | 8.207 | 8.341 | 18,117,950 | +0.06(+0.78%) |
Jul 12, 2016 | 8.225 | 8.337 | 8.211 | 8.276 | 20,955,108 | +0.18(+2.23%) |
Jul 11, 2016 | 8.110 | 8.196 | 8.059 | 8.095 | 15,642,031 | +0.09(+1.17%) |
Jul 08, 2016 | 8.059 | 8.128 | 7.893 | 8.001 | 19,552,954 | +0.11(+1.37%) |
Jul 07, 2016 | 7.799 | 8.001 | 7.799 | 7.893 | 20,114,248 | +0.10(+1.30%) |
Jul 06, 2016 | 7.612 | 7.828 | 7.489 | 7.792 | 22,289,196 | +0.09(+1.12%) |
Jul 05, 2016 | 7.886 | 7.908 | 7.648 | 7.706 | 19,656,326 | -0.20(-2.55%) |