Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.008 | 8.065 | 7.674 | 7.726 | 1,788,482 | -0.09(-1.20%) |
Sep 29, 2016 | 7.650 | 7.886 | 7.565 | 7.820 | 1,247,439 | +0.08(+1.10%) |
Sep 28, 2016 | 7.471 | 7.824 | 7.250 | 7.735 | 1,731,053 | +0.27(+3.66%) |
Sep 27, 2016 | 7.650 | 7.791 | 7.377 | 7.462 | 1,741,927 | -0.30(-3.88%) |
Sep 26, 2016 | 7.810 | 7.971 | 7.726 | 7.763 | 1,732,629 | -0.01(-0.12%) |
Sep 23, 2016 | 8.036 | 8.159 | 7.641 | 7.773 | 1,549,031 | -0.35(-4.29%) |
Sep 22, 2016 | 8.385 | 8.423 | 8.003 | 8.121 | 2,603,325 | -0.01(-0.12%) |
Sep 21, 2016 | 7.565 | 8.159 | 7.490 | 8.131 | 3,198,579 | +0.73(+9.80%) |
Sep 20, 2016 | 7.565 | 7.594 | 7.264 | 7.405 | 1,363,186 | -0.15(-1.99%) |
Sep 19, 2016 | 7.547 | 7.702 | 7.462 | 7.556 | 1,735,120 | +0.10(+1.39%) |
Sep 16, 2016 | 7.820 | 8.084 | 7.386 | 7.452 | 10,554,132 | -0.48(-6.06%) |
Sep 15, 2016 | 7.914 | 8.098 | 7.749 | 7.933 | 2,047,530 | -0.05(-0.59%) |
Sep 14, 2016 | 8.093 | 8.324 | 7.933 | 7.980 | 2,327,156 | -0.01(-0.12%) |
Sep 13, 2016 | 8.149 | 8.291 | 7.886 | 7.989 | 4,516,771 | -0.28(-3.42%) |
Sep 12, 2016 | 7.349 | 8.300 | 7.311 | 8.272 | 4,942,403 | +0.85(+11.42%) |
Sep 09, 2016 | 7.462 | 7.612 | 7.349 | 7.424 | 1,911,525 | -0.16(-2.11%) |
Sep 08, 2016 | 7.744 | 7.820 | 7.509 | 7.584 | 1,421,340 | -0.23(-2.90%) |
Sep 07, 2016 | 7.848 | 7.848 | 7.499 | 7.810 | 1,677,302 | -0.04(-0.48%) |
Sep 06, 2016 | 7.509 | 7.886 | 7.452 | 7.848 | 2,067,427 | +0.52(+7.07%) |
Sep 02, 2016 | 7.283 | 7.330 | 7.330 | 7.330 | 2,121,767 | +0.34(+4.85%) |
Sep 01, 2016 | 6.567 | 7.010 | 6.444 | 6.991 | 2,150,403 | +0.38(+5.70%) |
Aug 31, 2016 | 6.699 | 6.783 | 6.552 | 6.614 | 1,651,470 | -0.24(-3.44%) |
Aug 30, 2016 | 7.198 | 7.207 | 6.736 | 6.849 | 1,637,385 | -0.40(-5.46%) |
Aug 29, 2016 | 7.075 | 7.344 | 7.000 | 7.245 | 1,127,200 | +0.04(+0.52%) |
Aug 26, 2016 | 7.415 | 7.594 | 7.061 | 7.207 | 2,197,812 | -0.03(-0.39%) |
Aug 25, 2016 | 7.028 | 7.462 | 7.012 | 7.236 | 2,061,131 | +0.14(+1.99%) |
Aug 24, 2016 | 7.584 | 7.594 | 7.010 | 7.094 | 2,430,089 | -0.64(-8.28%) |
Aug 23, 2016 | 8.149 | 8.188 | 7.711 | 7.735 | 1,709,925 | -0.27(-3.41%) |
Aug 22, 2016 | 8.055 | 8.253 | 7.989 | 8.008 | 1,194,829 | -0.12(-1.51%) |
Aug 19, 2016 | 8.347 | 8.442 | 8.131 | 8.131 | 3,448,843 | -0.43(-5.06%) |
Aug 18, 2016 | 8.743 | 8.743 | 8.394 | 8.564 | 1,354,299 | -0.01(-0.11%) |
Aug 17, 2016 | 8.498 | 8.677 | 8.281 | 8.573 | 2,431,699 | -0.03(-0.33%) |
Aug 16, 2016 | 8.602 | 8.757 | 8.583 | 8.602 | 1,205,859 | +0.05(+0.55%) |
Aug 15, 2016 | 8.470 | 8.621 | 8.432 | 8.555 | 1,198,540 | +0.08(+0.89%) |
Aug 12, 2016 | 8.592 | 8.752 | 8.423 | 8.479 | 1,836,808 | +0.05(+0.56%) |
Aug 11, 2016 | 8.310 | 8.526 | 8.263 | 8.432 | 1,935,374 | +0.24(+2.99%) |
Aug 10, 2016 | 8.809 | 8.837 | 8.074 | 8.187 | 2,355,631 | -0.39(-4.51%) |
Aug 09, 2016 | 8.592 | 8.677 | 8.536 | 8.573 | 1,277,226 | +0.07(+0.78%) |
Aug 08, 2016 | 8.338 | 8.583 | 8.263 | 8.508 | 971,022 | +0.13(+1.57%) |
Aug 05, 2016 | 8.498 | 8.639 | 8.244 | 8.376 | 1,468,270 | -0.39(-4.41%) |
Aug 04, 2016 | 8.734 | 8.884 | 8.687 | 8.762 | 829,656 | +0.08(+0.98%) |
Aug 03, 2016 | 8.809 | 8.809 | 8.555 | 8.677 | 1,227,880 | -0.17(-1.92%) |
Aug 02, 2016 | 8.922 | 9.158 | 8.828 | 8.847 | 1,466,771 | +0.10(+1.19%) |
Aug 01, 2016 | 8.781 | 8.828 | 8.592 | 8.743 | 705,463 | -0.06(-0.64%) |
Jul 29, 2016 | 8.639 | 8.884 | 8.526 | 8.800 | 1,696,181 | +0.31(+3.66%) |
Jul 28, 2016 | 8.677 | 8.762 | 8.281 | 8.489 | 1,511,932 | -0.08(-0.88%) |
Jul 27, 2016 | 8.338 | 8.621 | 8.055 | 8.564 | 2,034,086 | +0.35(+4.24%) |
Jul 26, 2016 | 8.055 | 8.353 | 7.961 | 8.215 | 1,518,315 | +0.29(+3.69%) |
Jul 25, 2016 | 8.084 | 8.187 | 7.867 | 7.923 | 1,383,444 | -0.30(-3.67%) |
Jul 22, 2016 | 8.244 | 8.366 | 8.121 | 8.225 | 907,159 | -0.17(-2.02%) |
Jul 21, 2016 | 8.159 | 8.536 | 8.159 | 8.394 | 1,400,780 | +0.32(+3.97%) |
Jul 20, 2016 | 8.470 | 8.550 | 8.008 | 8.074 | 2,263,448 | -0.64(-7.35%) |
Jul 19, 2016 | 8.800 | 8.856 | 8.696 | 8.715 | 1,598,049 | -0.19(-2.12%) |
Jul 18, 2016 | 8.969 | 9.035 | 8.762 | 8.903 | 1,567,307 | -0.08(-0.84%) |
Jul 15, 2016 | 8.931 | 9.191 | 8.913 | 8.979 | 1,655,867 | -0.13(-1.45%) |
Jul 14, 2016 | 9.092 | 9.195 | 8.847 | 9.110 | 2,253,873 | -0.25(-2.72%) |
Jul 13, 2016 | 9.346 | 9.459 | 9.049 | 9.365 | 2,354,416 | +0.12(+1.33%) |
Jul 12, 2016 | 9.695 | 9.743 | 9.242 | 9.242 | 2,330,571 | -0.53(-5.40%) |
Jul 11, 2016 | 9.600 | 9.808 | 9.403 | 9.770 | 2,146,282 | +0.06(+0.58%) |
Jul 08, 2016 | 9.092 | 9.713 | 9.035 | 9.713 | 2,867,686 | +0.52(+5.64%) |
Jul 07, 2016 | 9.242 | 9.289 | 8.875 | 9.195 | 2,395,940 | -0.13(-1.41%) |
Jul 06, 2016 | 9.129 | 9.403 | 9.063 | 9.327 | 3,279,608 | +0.35(+3.88%) |
Jul 05, 2016 | 8.866 | 9.007 | 8.451 | 8.979 | 3,068,552 | +0.27(+3.14%) |