Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.742 | 8.742 | 8.312 | 8.635 | 2,023,798 | +0.01(+0.11%) |
Sep 29, 2016 | 8.508 | 8.996 | 8.400 | 8.625 | 3,356,134 | +0.19(+2.20%) |
Sep 28, 2016 | 7.726 | 8.537 | 7.482 | 8.439 | 3,439,685 | +0.79(+10.34%) |
Sep 27, 2016 | 7.824 | 7.922 | 7.516 | 7.648 | 2,991,397 | -0.41(-5.09%) |
Sep 26, 2016 | 8.088 | 8.268 | 7.984 | 8.058 | 1,475,768 | +0.11(+1.35%) |
Sep 23, 2016 | 8.234 | 8.547 | 7.775 | 7.951 | 1,994,253 | -0.41(-4.91%) |
Sep 22, 2016 | 8.635 | 8.757 | 8.264 | 8.361 | 2,137,268 | -0.09(-1.04%) |
Sep 21, 2016 | 8.078 | 8.449 | 7.941 | 8.449 | 3,284,202 | +0.62(+7.86%) |
Sep 20, 2016 | 8.098 | 8.112 | 7.785 | 7.834 | 2,288,243 | -0.34(-4.18%) |
Sep 19, 2016 | 8.342 | 8.449 | 8.117 | 8.176 | 1,374,539 | -0.01(-0.12%) |
Sep 16, 2016 | 7.873 | 8.264 | 7.736 | 8.185 | 1,841,849 | +0.06(+0.72%) |
Sep 15, 2016 | 8.264 | 8.356 | 7.980 | 8.127 | 2,112,719 | -0.05(-0.60%) |
Sep 14, 2016 | 8.244 | 8.527 | 8.019 | 8.176 | 2,156,881 | -0.14(-1.65%) |
Sep 13, 2016 | 8.840 | 8.840 | 8.225 | 8.312 | 2,594,797 | -0.73(-8.10%) |
Sep 12, 2016 | 8.713 | 9.221 | 8.607 | 9.045 | 2,082,205 | +0.17(+1.87%) |
Sep 09, 2016 | 9.182 | 9.211 | 8.791 | 8.879 | 1,840,255 | -0.28(-3.09%) |
Sep 08, 2016 | 8.908 | 9.270 | 8.693 | 9.162 | 2,172,449 | +0.48(+5.51%) |
Sep 07, 2016 | 8.664 | 9.074 | 8.645 | 8.684 | 2,444,371 | +0.02(+0.23%) |
Sep 06, 2016 | 8.635 | 8.703 | 8.391 | 8.664 | 2,223,538 | +0.10(+1.14%) |
Sep 02, 2016 | 8.488 | 8.566 | 8.566 | 8.566 | 1,912,909 | +0.26(+3.18%) |
Sep 01, 2016 | 8.215 | 8.410 | 8.083 | 8.303 | 1,481,524 | -0.09(-1.05%) |
Aug 31, 2016 | 8.508 | 8.615 | 8.205 | 8.391 | 2,667,065 | -0.29(-3.37%) |
Aug 30, 2016 | 8.879 | 8.947 | 8.557 | 8.684 | 1,817,186 | -0.15(-1.66%) |
Aug 29, 2016 | 8.586 | 8.889 | 8.508 | 8.830 | 1,958,130 | +0.20(+2.26%) |
Aug 26, 2016 | 8.576 | 8.903 | 8.542 | 8.635 | 2,342,019 | +0.12(+1.38%) |
Aug 25, 2016 | 8.234 | 8.586 | 8.171 | 8.518 | 2,457,831 | +0.26(+3.20%) |
Aug 24, 2016 | 8.264 | 8.635 | 8.205 | 8.254 | 3,954,093 | -0.21(-2.42%) |
Aug 23, 2016 | 8.146 | 8.532 | 8.078 | 8.459 | 1,835,540 | +0.18(+2.12%) |
Aug 22, 2016 | 8.205 | 8.522 | 8.029 | 8.283 | 2,085,597 | -0.30(-3.53%) |
Aug 19, 2016 | 8.772 | 8.811 | 8.342 | 8.586 | 2,563,592 | -0.37(-4.14%) |
Aug 18, 2016 | 8.615 | 9.016 | 8.566 | 8.957 | 2,573,014 | +0.50(+5.89%) |
Aug 17, 2016 | 8.283 | 8.469 | 8.088 | 8.459 | 1,925,527 | +0.11(+1.29%) |
Aug 16, 2016 | 8.303 | 8.488 | 8.112 | 8.352 | 1,745,972 | +0.03(+0.35%) |
Aug 15, 2016 | 8.058 | 8.400 | 7.961 | 8.322 | 1,950,998 | +0.38(+4.80%) |
Aug 12, 2016 | 8.000 | 8.088 | 7.814 | 7.941 | 1,746,143 | +0.08(+0.99%) |
Aug 11, 2016 | 7.472 | 8.078 | 7.424 | 7.863 | 2,823,971 | +0.51(+6.91%) |
Aug 10, 2016 | 7.775 | 7.785 | 7.326 | 7.355 | 2,479,988 | -0.31(-4.08%) |
Aug 09, 2016 | 7.678 | 7.726 | 7.091 | 7.668 | 3,857,082 | +0.11(+1.42%) |
Aug 08, 2016 | 6.505 | 8.352 | 6.496 | 7.560 | 10,125,118 | +1.10(+17.10%) |
Aug 05, 2016 | 6.310 | 6.584 | 6.203 | 6.457 | 2,008,504 | +0.16(+2.48%) |
Aug 04, 2016 | 6.056 | 6.437 | 5.870 | 6.300 | 1,989,119 | +0.16(+2.54%) |
Aug 03, 2016 | 5.783 | 6.154 | 5.626 | 6.144 | 2,392,546 | +0.39(+6.79%) |
Aug 02, 2016 | 5.831 | 5.831 | 5.511 | 5.753 | 1,512,539 | +0.08(+1.38%) |
Aug 01, 2016 | 6.066 | 6.105 | 5.569 | 5.675 | 3,369,444 | -0.52(-8.36%) |
Jul 29, 2016 | 5.773 | 6.222 | 5.725 | 6.193 | 2,037,555 | +0.29(+4.97%) |
Jul 28, 2016 | 5.822 | 5.968 | 5.724 | 5.900 | 1,621,969 | +0.09(+1.51%) |
Jul 27, 2016 | 6.046 | 6.212 | 5.656 | 5.812 | 2,411,741 | -0.16(-2.62%) |
Jul 26, 2016 | 5.607 | 6.088 | 5.577 | 5.968 | 2,176,796 | +0.23(+4.09%) |
Jul 25, 2016 | 5.880 | 6.007 | 5.631 | 5.734 | 1,947,394 | -0.28(-4.71%) |
Jul 22, 2016 | 6.037 | 6.066 | 5.919 | 6.017 | 1,355,354 | +0.01(+0.16%) |
Jul 21, 2016 | 6.271 | 6.542 | 5.997 | 6.007 | 2,696,423 | -0.32(-5.09%) |
Jul 20, 2016 | 6.154 | 6.437 | 5.861 | 6.330 | 2,694,797 | +0.09(+1.41%) |
Jul 19, 2016 | 6.232 | 6.730 | 6.193 | 6.242 | 2,807,700 | +0.03(+0.47%) |
Jul 18, 2016 | 6.105 | 6.212 | 5.924 | 6.212 | 2,067,766 | +0.16(+2.58%) |
Jul 15, 2016 | 6.359 | 6.391 | 6.046 | 6.056 | 1,972,777 | -0.24(-3.88%) |
Jul 14, 2016 | 6.447 | 6.642 | 6.271 | 6.300 | 1,564,386 | -0.15(-2.27%) |
Jul 13, 2016 | 6.818 | 6.906 | 6.388 | 6.447 | 2,373,057 | -0.47(-6.78%) |
Jul 12, 2016 | 6.251 | 6.964 | 6.212 | 6.916 | 3,760,513 | +0.88(+14.56%) |
Jul 11, 2016 | 6.466 | 6.642 | 6.017 | 6.037 | 2,489,691 | -0.38(-5.94%) |
Jul 08, 2016 | 6.447 | 6.515 | 6.261 | 6.417 | 2,463,377 | +0.08(+1.23%) |
Jul 07, 2016 | 6.662 | 6.955 | 6.271 | 6.339 | 2,568,269 | -0.19(-2.84%) |
Jul 06, 2016 | 6.505 | 6.671 | 6.378 | 6.525 | 1,573,778 | -0.04(-0.60%) |
Jul 05, 2016 | 6.867 | 6.955 | 6.369 | 6.564 | 1,990,644 | -0.59(-8.20%) |