Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.676 | 8.913 | 8.676 | 8.848 | 4,030,798 | +0.16(+1.79%) |
Sep 29, 2016 | 8.799 | 9.012 | 8.684 | 8.692 | 5,601,114 | -0.08(-0.93%) |
Sep 28, 2016 | 8.758 | 8.856 | 8.635 | 8.774 | 6,413,965 | -0.08(-0.93%) |
Sep 27, 2016 | 8.881 | 8.909 | 8.790 | 8.856 | 4,460,047 | +0.01(+0.09%) |
Sep 26, 2016 | 8.823 | 8.921 | 8.799 | 8.848 | 3,040,114 | -0.02(-0.28%) |
Sep 23, 2016 | 8.831 | 8.905 | 8.799 | 8.872 | 3,764,365 | +0.05(+0.56%) |
Sep 22, 2016 | 8.741 | 8.840 | 8.684 | 8.823 | 4,088,275 | +0.15(+1.70%) |
Sep 21, 2016 | 8.725 | 8.770 | 8.586 | 8.676 | 3,210,717 | +0.00(+0.00%) |
Sep 20, 2016 | 8.840 | 8.848 | 8.627 | 8.676 | 5,789,821 | -0.11(-1.30%) |
Sep 19, 2016 | 8.921 | 8.987 | 8.741 | 8.790 | 3,606,441 | -0.10(-1.11%) |
Sep 16, 2016 | 8.848 | 8.938 | 8.799 | 8.889 | 6,544,993 | +0.03(+0.37%) |
Sep 15, 2016 | 8.463 | 8.921 | 8.455 | 8.856 | 6,952,514 | +0.36(+4.24%) |
Sep 14, 2016 | 8.610 | 8.651 | 8.446 | 8.495 | 3,826,925 | -0.11(-1.33%) |
Sep 13, 2016 | 8.618 | 8.676 | 8.495 | 8.610 | 5,993,746 | -0.02(-0.28%) |
Sep 12, 2016 | 8.348 | 8.659 | 8.266 | 8.635 | 7,358,641 | +0.27(+3.23%) |
Sep 09, 2016 | 8.364 | 8.455 | 8.340 | 8.364 | 6,955,392 | -0.07(-0.87%) |
Sep 08, 2016 | 8.479 | 8.504 | 8.401 | 8.438 | 5,146,838 | -0.09(-1.06%) |
Sep 07, 2016 | 8.356 | 8.536 | 8.315 | 8.528 | 5,773,695 | +0.17(+2.06%) |
Sep 06, 2016 | 8.397 | 8.418 | 8.282 | 8.356 | 3,620,224 | +0.00(+0.00%) |
Sep 02, 2016 | 8.274 | 8.356 | 8.356 | 8.356 | 2,837,765 | +0.11(+1.39%) |
Sep 01, 2016 | 8.323 | 8.368 | 8.229 | 8.242 | 2,537,843 | -0.11(-1.28%) |
Aug 31, 2016 | 8.217 | 8.389 | 8.184 | 8.348 | 6,125,689 | +0.12(+1.49%) |
Aug 30, 2016 | 8.209 | 8.315 | 8.209 | 8.225 | 3,582,313 | +0.06(+0.70%) |
Aug 29, 2016 | 8.046 | 8.221 | 8.029 | 8.168 | 5,211,053 | +0.11(+1.31%) |
Aug 26, 2016 | 8.086 | 8.143 | 7.997 | 8.062 | 7,842,383 | -0.02(-0.30%) |
Aug 25, 2016 | 8.086 | 8.152 | 8.070 | 8.086 | 2,880,383 | -0.01(-0.10%) |
Aug 24, 2016 | 8.119 | 8.217 | 8.086 | 8.094 | 1,943,695 | -0.04(-0.50%) |
Aug 23, 2016 | 8.078 | 8.160 | 8.037 | 8.135 | 4,389,398 | +0.08(+1.01%) |
Aug 22, 2016 | 8.086 | 8.119 | 8.037 | 8.054 | 2,562,476 | -0.06(-0.70%) |
Aug 19, 2016 | 8.192 | 8.204 | 8.078 | 8.111 | 3,138,690 | -0.10(-1.19%) |
Aug 18, 2016 | 8.257 | 8.310 | 8.200 | 8.209 | 4,358,301 | -0.04(-0.49%) |
Aug 17, 2016 | 8.168 | 8.290 | 8.143 | 8.249 | 4,934,297 | +0.06(+0.70%) |
Aug 16, 2016 | 8.355 | 8.380 | 8.184 | 8.192 | 3,615,752 | -0.15(-1.85%) |
Aug 15, 2016 | 8.160 | 8.363 | 8.160 | 8.347 | 3,562,152 | +0.22(+2.71%) |
Aug 12, 2016 | 8.094 | 8.347 | 8.086 | 8.127 | 5,253,388 | +0.03(+0.40%) |
Aug 11, 2016 | 8.062 | 8.160 | 7.980 | 8.094 | 6,253,751 | +0.02(+0.30%) |
Aug 10, 2016 | 7.956 | 8.306 | 7.647 | 8.070 | 17,495,858 | -0.23(-2.75%) |
Aug 09, 2016 | 8.184 | 8.388 | 8.184 | 8.298 | 7,531,665 | +0.12(+1.49%) |
Aug 08, 2016 | 8.103 | 8.290 | 8.078 | 8.176 | 6,081,036 | +0.11(+1.41%) |
Aug 05, 2016 | 7.948 | 8.111 | 7.923 | 8.062 | 3,023,869 | +0.16(+2.06%) |
Aug 04, 2016 | 7.720 | 7.940 | 7.720 | 7.899 | 5,328,574 | +0.16(+2.11%) |
Aug 03, 2016 | 7.695 | 7.761 | 7.643 | 7.736 | 4,084,850 | +0.04(+0.53%) |
Aug 02, 2016 | 7.695 | 7.809 | 7.600 | 7.695 | 9,074,078 | -0.23(-2.88%) |
Aug 01, 2016 | 7.891 | 7.956 | 7.850 | 7.923 | 3,909,440 | +0.06(+0.72%) |
Jul 29, 2016 | 7.899 | 7.956 | 7.818 | 7.866 | 6,061,180 | -0.07(-0.82%) |
Jul 28, 2016 | 7.932 | 7.964 | 7.842 | 7.932 | 2,542,721 | +0.01(+0.10%) |
Jul 27, 2016 | 7.980 | 8.029 | 7.862 | 7.923 | 3,680,608 | -0.01(-0.10%) |
Jul 26, 2016 | 8.200 | 8.233 | 7.915 | 7.932 | 10,027,338 | -0.33(-3.94%) |
Jul 25, 2016 | 8.119 | 8.265 | 8.090 | 8.257 | 3,509,129 | +0.10(+1.20%) |
Jul 22, 2016 | 8.021 | 8.200 | 7.997 | 8.160 | 3,572,665 | +0.14(+1.73%) |
Jul 21, 2016 | 8.046 | 8.070 | 7.956 | 8.021 | 2,625,911 | -0.01(-0.10%) |
Jul 20, 2016 | 8.013 | 8.054 | 7.940 | 8.029 | 4,279,396 | +0.09(+1.13%) |
Jul 19, 2016 | 7.695 | 8.013 | 7.695 | 7.940 | 8,808,049 | +0.20(+2.63%) |
Jul 18, 2016 | 7.826 | 7.854 | 7.655 | 7.736 | 4,668,346 | -0.10(-1.25%) |
Jul 15, 2016 | 7.956 | 7.980 | 7.809 | 7.834 | 3,248,967 | -0.13(-1.64%) |
Jul 14, 2016 | 7.997 | 7.997 | 7.923 | 7.964 | 2,300,758 | +0.03(+0.41%) |
Jul 13, 2016 | 7.956 | 8.021 | 7.915 | 7.932 | 2,304,798 | -0.03(-0.41%) |
Jul 12, 2016 | 7.972 | 8.037 | 7.923 | 7.964 | 3,233,966 | +0.00(+0.00%) |
Jul 11, 2016 | 7.858 | 8.005 | 7.826 | 7.964 | 2,974,768 | +0.13(+1.66%) |
Jul 08, 2016 | 7.785 | 7.923 | 7.777 | 7.834 | 2,532,466 | +0.06(+0.73%) |
Jul 07, 2016 | 7.818 | 7.826 | 7.614 | 7.777 | 4,957,689 | -0.02(-0.31%) |
Jul 05, 2016 | 7.809 | 7.883 | 7.720 | 7.801 | 3,235,789 | -0.02(-0.21%) |