Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.083 | 9.214 | 9.037 | 9.185 | 23,693,376 | +0.15(+1.70%) |
Sep 29, 2016 | 9.053 | 9.104 | 8.971 | 9.031 | 23,731,962 | -0.01(-0.07%) |
Sep 28, 2016 | 8.962 | 9.049 | 8.912 | 9.037 | 14,675,705 | +0.12(+1.32%) |
Sep 27, 2016 | 8.962 | 9.004 | 8.911 | 8.920 | 17,455,106 | -0.03(-0.30%) |
Sep 26, 2016 | 8.863 | 9.012 | 8.851 | 8.947 | 22,859,380 | +0.02(+0.24%) |
Sep 23, 2016 | 8.848 | 8.947 | 8.830 | 8.926 | 16,588,963 | +0.02(+0.24%) |
Sep 22, 2016 | 9.019 | 9.068 | 8.902 | 8.905 | 17,811,898 | -0.04(-0.47%) |
Sep 21, 2016 | 8.806 | 8.962 | 8.797 | 8.947 | 22,152,640 | +0.18(+2.10%) |
Sep 20, 2016 | 8.884 | 8.893 | 8.760 | 8.763 | 19,498,506 | -0.05(-0.58%) |
Sep 19, 2016 | 8.872 | 8.911 | 8.794 | 8.815 | 15,158,804 | -0.02(-0.20%) |
Sep 16, 2016 | 8.772 | 8.855 | 8.694 | 8.833 | 37,270,136 | +0.03(+0.34%) |
Sep 15, 2016 | 8.730 | 8.830 | 8.655 | 8.803 | 31,536,338 | +0.08(+0.97%) |
Sep 14, 2016 | 8.586 | 8.790 | 8.569 | 8.718 | 33,110,576 | +0.11(+1.26%) |
Sep 13, 2016 | 8.586 | 8.697 | 8.556 | 8.610 | 36,027,292 | -0.02(-0.28%) |
Sep 12, 2016 | 8.432 | 8.688 | 8.405 | 8.634 | 35,883,324 | +0.23(+2.80%) |
Sep 09, 2016 | 8.625 | 8.667 | 8.399 | 8.399 | 28,020,108 | -0.32(-3.66%) |
Sep 08, 2016 | 8.637 | 8.727 | 8.601 | 8.718 | 20,068,878 | +0.04(+0.49%) |
Sep 07, 2016 | 8.513 | 8.679 | 8.492 | 8.676 | 26,563,298 | +0.21(+2.45%) |
Sep 06, 2016 | 8.471 | 8.513 | 8.437 | 8.468 | 15,909,595 | -0.01(-0.07%) |
Sep 02, 2016 | 8.513 | 8.474 | 8.474 | 8.474 | 9,870,244 | -0.01(-0.14%) |
Sep 01, 2016 | 8.544 | 8.547 | 8.411 | 8.486 | 13,687,897 | -0.03(-0.35%) |
Aug 31, 2016 | 8.550 | 8.580 | 8.498 | 8.516 | 17,469,302 | -0.06(-0.74%) |
Aug 30, 2016 | 8.550 | 8.598 | 8.528 | 8.580 | 16,606,658 | +0.03(+0.39%) |
Aug 29, 2016 | 8.474 | 8.652 | 8.429 | 8.547 | 22,690,756 | +0.11(+1.32%) |
Aug 26, 2016 | 8.432 | 8.501 | 8.378 | 8.435 | 17,071,742 | +0.04(+0.50%) |
Aug 25, 2016 | 8.522 | 8.525 | 8.384 | 8.393 | 17,371,156 | -0.13(-1.51%) |
Aug 24, 2016 | 8.525 | 8.552 | 8.513 | 8.522 | 14,390,226 | -0.01(-0.18%) |
Aug 23, 2016 | 8.564 | 8.600 | 8.498 | 8.537 | 9,907,815 | +0.02(+0.28%) |
Aug 22, 2016 | 8.555 | 8.555 | 8.480 | 8.513 | 11,150,938 | -0.07(-0.77%) |
Aug 19, 2016 | 8.549 | 8.603 | 8.528 | 8.579 | 15,982,283 | +0.00(+0.00%) |
Aug 18, 2016 | 8.420 | 8.579 | 8.414 | 8.579 | 24,219,250 | +0.15(+1.74%) |
Aug 17, 2016 | 8.363 | 8.435 | 8.323 | 8.432 | 14,067,699 | +0.06(+0.75%) |
Aug 16, 2016 | 8.375 | 8.408 | 8.351 | 8.369 | 12,570,262 | -0.01(-0.14%) |
Aug 15, 2016 | 8.402 | 8.471 | 8.378 | 8.381 | 14,568,042 | -0.01(-0.18%) |
Aug 12, 2016 | 8.366 | 8.417 | 8.341 | 8.396 | 11,513,023 | -0.01(-0.07%) |
Aug 11, 2016 | 8.378 | 8.455 | 8.363 | 8.402 | 15,521,847 | +0.02(+0.29%) |
Aug 10, 2016 | 8.477 | 8.483 | 8.360 | 8.378 | 11,540,284 | -0.08(-0.92%) |
Aug 09, 2016 | 8.546 | 8.567 | 8.441 | 8.456 | 11,708,295 | -0.07(-0.77%) |
Aug 08, 2016 | 8.540 | 8.642 | 8.513 | 8.522 | 16,127,983 | -0.04(-0.52%) |
Aug 05, 2016 | 8.465 | 8.594 | 8.414 | 8.567 | 16,318,362 | +0.17(+2.07%) |
Aug 04, 2016 | 8.381 | 8.435 | 8.348 | 8.393 | 13,033,202 | -0.04(-0.53%) |
Aug 03, 2016 | 8.303 | 8.462 | 8.283 | 8.438 | 18,865,622 | +0.16(+1.95%) |
Aug 02, 2016 | 8.336 | 8.384 | 8.217 | 8.277 | 19,723,180 | -0.12(-1.43%) |
Aug 01, 2016 | 8.477 | 8.510 | 8.378 | 8.396 | 16,294,443 | -0.08(-0.95%) |
Jul 29, 2016 | 8.474 | 8.507 | 8.416 | 8.477 | 13,236,006 | -0.01(-0.07%) |
Jul 28, 2016 | 8.417 | 8.534 | 8.387 | 8.483 | 15,840,290 | +0.04(+0.50%) |
Jul 27, 2016 | 8.609 | 8.624 | 8.387 | 8.441 | 31,921,572 | -0.15(-1.78%) |
Jul 26, 2016 | 8.489 | 8.600 | 8.480 | 8.594 | 17,170,844 | +0.10(+1.23%) |
Jul 25, 2016 | 8.510 | 8.531 | 8.438 | 8.489 | 16,928,004 | -0.03(-0.39%) |
Jul 22, 2016 | 8.501 | 8.531 | 8.462 | 8.522 | 13,983,635 | +0.04(+0.49%) |
Jul 21, 2016 | 8.498 | 8.567 | 8.444 | 8.480 | 15,895,776 | -0.08(-0.98%) |
Jul 20, 2016 | 8.492 | 8.573 | 8.414 | 8.564 | 20,317,454 | +0.10(+1.13%) |
Jul 19, 2016 | 8.456 | 8.499 | 8.409 | 8.468 | 21,117,822 | -0.05(-0.60%) |
Jul 18, 2016 | 8.576 | 8.579 | 8.489 | 8.519 | 23,218,134 | -0.01(-0.18%) |
Jul 15, 2016 | 8.692 | 8.701 | 8.492 | 8.534 | 29,639,688 | -0.16(-1.82%) |
Jul 14, 2016 | 8.462 | 8.800 | 8.381 | 8.692 | 63,544,224 | +0.25(+2.98%) |
Jul 13, 2016 | 8.130 | 8.528 | 8.007 | 8.441 | 73,260,432 | +0.36(+4.40%) |
Jul 12, 2016 | 8.073 | 8.133 | 8.019 | 8.085 | 29,543,764 | +0.10(+1.31%) |
Jul 11, 2016 | 7.938 | 8.046 | 7.932 | 7.980 | 24,849,496 | +0.04(+0.53%) |
Jul 08, 2016 | 7.846 | 7.989 | 7.744 | 7.938 | 33,031,196 | +0.19(+2.51%) |
Jul 07, 2016 | 7.753 | 7.852 | 7.720 | 7.744 | 14,815,642 | +0.06(+0.82%) |
Jul 05, 2016 | 7.792 | 7.819 | 7.639 | 7.681 | 22,454,506 | -0.16(-2.06%) |