Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.695 | 8.766 | 8.608 | 8.730 | 31,641,456 | +0.09(+1.00%) |
Sep 29, 2016 | 8.752 | 8.874 | 8.587 | 8.644 | 18,390,206 | -0.14(-1.55%) |
Sep 28, 2016 | 8.738 | 8.788 | 8.644 | 8.781 | 15,939,877 | +0.06(+0.74%) |
Sep 27, 2016 | 8.580 | 8.738 | 8.530 | 8.716 | 16,624,970 | +0.10(+1.17%) |
Sep 26, 2016 | 8.752 | 8.795 | 8.604 | 8.616 | 24,713,266 | -0.22(-2.44%) |
Sep 23, 2016 | 8.824 | 8.942 | 8.795 | 8.831 | 16,029,497 | -0.02(-0.24%) |
Sep 22, 2016 | 8.817 | 8.874 | 8.791 | 8.852 | 18,153,638 | +0.07(+0.82%) |
Sep 21, 2016 | 8.781 | 8.831 | 8.666 | 8.781 | 19,695,406 | +0.04(+0.41%) |
Sep 20, 2016 | 8.881 | 8.888 | 8.709 | 8.745 | 12,284,807 | -0.05(-0.57%) |
Sep 19, 2016 | 8.845 | 8.888 | 8.748 | 8.795 | 13,438,351 | +0.00(+0.00%) |
Sep 16, 2016 | 8.781 | 8.809 | 8.702 | 8.795 | 23,734,404 | -0.08(-0.89%) |
Sep 15, 2016 | 8.730 | 8.888 | 8.716 | 8.874 | 19,712,902 | +0.11(+1.23%) |
Sep 14, 2016 | 8.831 | 8.892 | 8.745 | 8.766 | 19,573,692 | -0.07(-0.81%) |
Sep 13, 2016 | 8.931 | 8.946 | 8.738 | 8.838 | 27,742,562 | -0.22(-2.38%) |
Sep 12, 2016 | 8.738 | 9.053 | 8.666 | 9.053 | 36,819,096 | +0.26(+2.94%) |
Sep 09, 2016 | 8.867 | 8.996 | 8.795 | 8.795 | 26,440,566 | -0.10(-1.13%) |
Sep 08, 2016 | 8.895 | 8.931 | 8.809 | 8.895 | 24,281,096 | +0.02(+0.24%) |
Sep 07, 2016 | 8.831 | 8.895 | 8.781 | 8.874 | 15,544,841 | +0.01(+0.16%) |
Sep 06, 2016 | 8.996 | 9.010 | 8.781 | 8.860 | 18,721,830 | -0.14(-1.59%) |
Sep 02, 2016 | 8.967 | 9.003 | 9.003 | 9.003 | 18,801,946 | +0.08(+0.88%) |
Sep 01, 2016 | 9.039 | 9.068 | 8.824 | 8.924 | 18,303,036 | -0.09(-0.96%) |
Aug 31, 2016 | 8.989 | 9.039 | 8.903 | 9.010 | 27,968,012 | +0.05(+0.56%) |
Aug 30, 2016 | 8.838 | 8.967 | 8.857 | 8.960 | 15,208,306 | +0.12(+1.38%) |
Aug 29, 2016 | 8.773 | 8.907 | 8.773 | 8.838 | 21,866,422 | +0.00(+0.00%) |
Aug 26, 2016 | 8.817 | 8.917 | 8.748 | 8.838 | 26,570,744 | +0.04(+0.49%) |
Aug 25, 2016 | 8.659 | 8.809 | 8.659 | 8.795 | 27,600,778 | +0.13(+1.49%) |
Aug 24, 2016 | 8.730 | 8.766 | 8.648 | 8.666 | 29,062,964 | -0.04(-0.49%) |
Aug 23, 2016 | 8.781 | 8.799 | 8.702 | 8.709 | 15,617,499 | -0.03(-0.33%) |
Aug 22, 2016 | 8.759 | 8.842 | 8.702 | 8.738 | 30,588,826 | -0.04(-0.41%) |
Aug 19, 2016 | 8.745 | 8.795 | 8.712 | 8.773 | 19,758,564 | +0.01(+0.16%) |
Aug 18, 2016 | 8.738 | 8.859 | 8.709 | 8.759 | 19,824,668 | +0.01(+0.16%) |
Aug 17, 2016 | 8.745 | 8.809 | 8.709 | 8.745 | 21,379,324 | +0.01(+0.16%) |
Aug 16, 2016 | 8.695 | 8.806 | 8.659 | 8.730 | 20,123,412 | -0.02(-0.25%) |
Aug 15, 2016 | 8.659 | 8.766 | 8.652 | 8.752 | 21,070,304 | +0.15(+1.75%) |
Aug 12, 2016 | 8.616 | 8.623 | 8.533 | 8.601 | 18,250,532 | -0.09(-1.07%) |
Aug 11, 2016 | 8.723 | 8.745 | 8.666 | 8.695 | 16,211,681 | +0.00(+0.00%) |
Aug 10, 2016 | 8.759 | 8.802 | 8.695 | 8.695 | 30,804,580 | -0.09(-0.98%) |
Aug 09, 2016 | 8.745 | 8.824 | 8.723 | 8.781 | 24,481,216 | +0.05(+0.58%) |
Aug 08, 2016 | 8.824 | 8.892 | 8.716 | 8.730 | 25,919,414 | -0.06(-0.73%) |
Aug 05, 2016 | 8.544 | 8.802 | 8.526 | 8.795 | 32,944,924 | +0.38(+4.52%) |
Aug 04, 2016 | 8.372 | 8.465 | 8.372 | 8.415 | 20,301,134 | +0.04(+0.51%) |
Aug 03, 2016 | 8.210 | 8.379 | 8.210 | 8.372 | 25,501,480 | +0.16(+1.92%) |
Aug 02, 2016 | 8.221 | 8.264 | 8.142 | 8.214 | 24,450,930 | -0.02(-0.26%) |
Aug 01, 2016 | 8.379 | 8.465 | 8.214 | 8.235 | 22,831,130 | -0.16(-1.88%) |
Jul 29, 2016 | 8.300 | 8.479 | 8.300 | 8.393 | 107,131,664 | +0.04(+0.43%) |
Jul 28, 2016 | 8.293 | 8.411 | 8.228 | 8.357 | 19,691,246 | +0.06(+0.69%) |
Jul 27, 2016 | 8.300 | 8.408 | 8.271 | 8.300 | 26,192,912 | +0.03(+0.39%) |
Jul 26, 2016 | 8.303 | 8.339 | 8.147 | 8.268 | 35,312,860 | -0.05(-0.60%) |
Jul 25, 2016 | 8.382 | 8.432 | 8.289 | 8.318 | 20,546,312 | -0.09(-1.10%) |
Jul 22, 2016 | 8.346 | 8.424 | 8.275 | 8.410 | 16,174,089 | +0.09(+1.11%) |
Jul 21, 2016 | 8.389 | 8.474 | 8.289 | 8.318 | 14,925,143 | -0.10(-1.18%) |
Jul 20, 2016 | 8.382 | 8.432 | 8.281 | 8.417 | 13,166,921 | +0.07(+0.85%) |
Jul 19, 2016 | 8.310 | 8.415 | 8.268 | 8.346 | 10,935,239 | -0.01(-0.09%) |
Jul 18, 2016 | 8.325 | 8.367 | 8.275 | 8.353 | 12,997,506 | +0.02(+0.26%) |
Jul 15, 2016 | 8.446 | 8.481 | 8.289 | 8.332 | 17,729,578 | -0.06(-0.68%) |
Jul 14, 2016 | 8.424 | 8.467 | 8.353 | 8.389 | 20,732,798 | +0.16(+1.90%) |
Jul 13, 2016 | 8.211 | 8.268 | 8.100 | 8.232 | 18,356,636 | +0.06(+0.78%) |
Jul 12, 2016 | 8.118 | 8.229 | 8.104 | 8.168 | 21,231,172 | +0.18(+2.23%) |
Jul 11, 2016 | 8.004 | 8.090 | 7.954 | 7.990 | 15,848,099 | +0.09(+1.17%) |
Jul 08, 2016 | 7.954 | 8.022 | 7.791 | 7.897 | 19,810,546 | +0.11(+1.37%) |
Jul 07, 2016 | 7.698 | 7.897 | 7.698 | 7.791 | 20,379,234 | +0.10(+1.30%) |
Jul 06, 2016 | 7.513 | 7.727 | 7.392 | 7.691 | 22,582,832 | +0.09(+1.12%) |
Jul 05, 2016 | 7.783 | 7.805 | 7.548 | 7.605 | 19,915,278 | -0.20(-2.55%) |