Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.480 | 8.640 | 8.230 | 8.500 | 9,204,084 | +0.12(+1.43%) |
Sep 29, 2016 | 8.220 | 8.850 | 8.110 | 8.380 | 20,050,232 | +0.23(+2.82%) |
Sep 28, 2016 | 7.300 | 8.250 | 7.280 | 8.150 | 17,204,636 | +0.89(+12.26%) |
Sep 27, 2016 | 7.140 | 7.340 | 7.036 | 7.260 | 7,181,676 | -0.04(-0.55%) |
Sep 26, 2016 | 7.250 | 7.480 | 7.080 | 7.300 | 17,977,804 | +0.07(+0.97%) |
Sep 23, 2016 | 7.380 | 7.685 | 7.190 | 7.230 | 12,842,930 | -0.24(-3.21%) |
Sep 22, 2016 | 7.300 | 7.580 | 7.260 | 7.470 | 13,015,403 | +0.38(+5.36%) |
Sep 21, 2016 | 6.880 | 7.120 | 6.760 | 7.090 | 13,020,902 | +0.45(+6.78%) |
Sep 20, 2016 | 6.740 | 6.815 | 6.495 | 6.640 | 7,896,631 | -0.10(-1.48%) |
Sep 19, 2016 | 7.020 | 7.120 | 6.730 | 6.740 | 8,438,429 | -0.13(-1.89%) |
Sep 16, 2016 | 6.820 | 6.940 | 6.725 | 6.870 | 14,007,306 | -0.12(-1.72%) |
Sep 15, 2016 | 6.920 | 7.155 | 6.760 | 6.990 | 8,653,006 | +0.10(+1.45%) |
Sep 14, 2016 | 6.950 | 7.160 | 6.720 | 6.890 | 14,420,970 | +0.00(+0.00%) |
Sep 13, 2016 | 7.230 | 7.250 | 6.670 | 6.890 | 14,272,900 | -0.48(-6.51%) |
Sep 12, 2016 | 7.150 | 7.550 | 7.040 | 7.370 | 10,065,681 | +0.10(+1.38%) |
Sep 09, 2016 | 7.840 | 7.840 | 7.255 | 7.270 | 9,859,622 | -0.74(-9.24%) |
Sep 08, 2016 | 7.540 | 8.180 | 7.380 | 8.010 | 14,734,928 | +0.67(+9.13%) |
Sep 07, 2016 | 7.520 | 7.570 | 7.195 | 7.340 | 8,726,076 | -0.15(-2.00%) |
Sep 06, 2016 | 7.540 | 7.660 | 7.360 | 7.490 | 8,544,550 | +0.03(+0.40%) |
Sep 02, 2016 | 7.510 | 7.460 | 7.460 | 7.460 | 6,022,000 | +0.08(+1.08%) |
Sep 01, 2016 | 7.490 | 7.490 | 7.160 | 7.380 | 9,471,508 | -0.21(-2.77%) |
Aug 31, 2016 | 7.670 | 7.740 | 7.450 | 7.590 | 5,577,755 | -0.14(-1.81%) |
Aug 30, 2016 | 8.050 | 8.163 | 7.720 | 7.730 | 5,501,578 | -0.25(-3.13%) |
Aug 29, 2016 | 7.750 | 8.050 | 7.750 | 7.980 | 4,564,424 | +0.18(+2.31%) |
Aug 26, 2016 | 7.910 | 8.100 | 7.760 | 7.800 | 7,467,087 | -0.11(-1.39%) |
Aug 25, 2016 | 7.950 | 8.200 | 7.820 | 7.910 | 6,821,055 | -0.04(-0.50%) |
Aug 24, 2016 | 8.260 | 8.500 | 7.900 | 7.950 | 7,147,246 | -0.35(-4.22%) |
Aug 23, 2016 | 8.200 | 8.420 | 8.140 | 8.300 | 5,528,640 | +0.08(+0.97%) |
Aug 22, 2016 | 8.530 | 8.530 | 8.160 | 8.220 | 8,385,593 | -0.49(-5.63%) |
Aug 19, 2016 | 8.880 | 8.950 | 8.400 | 8.710 | 8,881,992 | -0.28(-3.11%) |
Aug 18, 2016 | 8.630 | 9.115 | 8.590 | 8.990 | 5,836,446 | +0.45(+5.27%) |
Aug 17, 2016 | 8.890 | 8.990 | 8.410 | 8.540 | 8,350,938 | -0.39(-4.37%) |
Aug 16, 2016 | 9.020 | 9.080 | 8.850 | 8.930 | 5,667,662 | -0.03(-0.33%) |
Aug 15, 2016 | 8.510 | 9.000 | 8.510 | 8.960 | 5,929,616 | +0.54(+6.41%) |
Aug 12, 2016 | 8.810 | 8.920 | 8.300 | 8.420 | 5,351,900 | -0.34(-3.88%) |
Aug 11, 2016 | 8.490 | 8.910 | 8.330 | 8.760 | 6,503,028 | +0.31(+3.67%) |
Aug 10, 2016 | 8.960 | 9.020 | 8.380 | 8.450 | 7,898,135 | -0.53(-5.90%) |
Aug 09, 2016 | 9.310 | 9.310 | 8.880 | 8.980 | 5,213,075 | -0.26(-2.81%) |
Aug 08, 2016 | 8.830 | 9.300 | 8.790 | 9.240 | 9,088,045 | +0.57(+6.57%) |
Aug 05, 2016 | 8.510 | 8.680 | 8.375 | 8.670 | 8,339,225 | +0.15(+1.76%) |
Aug 04, 2016 | 8.550 | 8.750 | 8.390 | 8.520 | 8,141,033 | -0.03(-0.35%) |
Aug 03, 2016 | 8.250 | 8.589 | 8.180 | 8.550 | 8,981,225 | +0.27(+3.26%) |
Aug 02, 2016 | 8.550 | 8.650 | 8.050 | 8.280 | 6,080,302 | -0.19(-2.24%) |
Aug 01, 2016 | 9.030 | 9.060 | 8.240 | 8.470 | 10,156,009 | -0.70(-7.63%) |
Jul 29, 2016 | 8.720 | 9.240 | 8.659 | 9.170 | 8,272,040 | +0.38(+4.32%) |
Jul 28, 2016 | 9.000 | 9.260 | 8.651 | 8.790 | 11,790,491 | +0.01(+0.11%) |
Jul 27, 2016 | 9.220 | 9.540 | 8.740 | 8.780 | 7,720,474 | -0.44(-4.77%) |
Jul 26, 2016 | 9.050 | 9.250 | 8.980 | 9.220 | 4,860,131 | +0.10(+1.10%) |
Jul 25, 2016 | 9.030 | 9.205 | 8.910 | 9.120 | 9,228,476 | +0.02(+0.22%) |
Jul 22, 2016 | 9.600 | 9.600 | 9.050 | 9.100 | 7,779,221 | -0.41(-4.31%) |
Jul 21, 2016 | 9.720 | 9.950 | 9.450 | 9.510 | 6,997,522 | -0.21(-2.16%) |
Jul 20, 2016 | 9.630 | 9.880 | 9.455 | 9.720 | 5,836,375 | -0.10(-1.02%) |
Jul 19, 2016 | 10.03 | 10.15 | 9.750 | 9.820 | 7,054,031 | -0.52(-5.03%) |
Jul 18, 2016 | 10.21 | 10.37 | 9.970 | 10.34 | 4,724,300 | +0.06(+0.58%) |
Jul 15, 2016 | 10.54 | 10.54 | 10.25 | 10.28 | 3,806,182 | -0.15(-1.44%) |
Jul 14, 2016 | 10.42 | 10.68 | 10.29 | 10.43 | 5,803,100 | +0.10(+0.97%) |
Jul 13, 2016 | 10.73 | 10.89 | 10.11 | 10.33 | 8,041,826 | -0.47(-4.35%) |
Jul 12, 2016 | 10.16 | 10.89 | 10.15 | 10.80 | 9,225,318 | +0.92(+9.31%) |
Jul 11, 2016 | 10.25 | 10.49 | 9.820 | 9.880 | 6,800,663 | -0.30(-2.95%) |
Jul 08, 2016 | 10.03 | 10.65 | 9.890 | 10.18 | 10,487,114 | +0.29(+2.93%) |
Jul 07, 2016 | 10.00 | 10.74 | 9.770 | 9.890 | 8,338,057 | +0.03(+0.30%) |
Jul 06, 2016 | 9.660 | 9.880 | 9.410 | 9.860 | 8,346,529 | +0.05(+0.51%) |
Jul 05, 2016 | 10.33 | 10.42 | 9.480 | 9.810 | 7,116,305 | -0.86(-8.06%) |