Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.945 | 8.187 | 7.925 | 8.156 | 5,847,225 | +0.31(+3.96%) |
Sep 29, 2016 | 8.097 | 8.133 | 7.773 | 7.846 | 7,588,462 | -0.28(-3.50%) |
Sep 28, 2016 | 8.143 | 8.163 | 8.027 | 8.130 | 2,942,524 | +0.08(+0.99%) |
Sep 27, 2016 | 7.918 | 8.057 | 7.905 | 8.050 | 3,414,916 | +0.03(+0.33%) |
Sep 26, 2016 | 8.050 | 8.077 | 8.012 | 8.024 | 3,972,437 | -0.13(-1.54%) |
Sep 23, 2016 | 8.189 | 8.222 | 8.150 | 8.150 | 5,290,339 | -0.09(-1.04%) |
Sep 22, 2016 | 8.368 | 8.381 | 8.209 | 8.236 | 2,563,399 | +0.03(+0.40%) |
Sep 21, 2016 | 8.156 | 8.216 | 8.110 | 8.202 | 4,325,224 | +0.32(+4.11%) |
Sep 20, 2016 | 7.958 | 7.965 | 7.879 | 7.879 | 3,519,063 | -0.05(-0.58%) |
Sep 19, 2016 | 8.004 | 8.011 | 7.898 | 7.925 | 3,030,445 | +0.03(+0.33%) |
Sep 16, 2016 | 7.951 | 7.971 | 7.872 | 7.898 | 3,640,327 | -0.22(-2.77%) |
Sep 15, 2016 | 8.024 | 8.136 | 7.998 | 8.123 | 3,323,729 | +0.08(+0.99%) |
Sep 14, 2016 | 8.027 | 8.110 | 8.017 | 8.044 | 4,402,026 | -0.08(-0.98%) |
Sep 13, 2016 | 8.202 | 8.222 | 8.090 | 8.123 | 4,461,766 | -0.21(-2.54%) |
Sep 12, 2016 | 8.143 | 8.355 | 8.123 | 8.335 | 3,644,896 | +0.04(+0.48%) |
Sep 09, 2016 | 8.407 | 8.421 | 8.295 | 8.295 | 3,330,405 | -0.16(-1.88%) |
Sep 08, 2016 | 8.381 | 8.507 | 8.341 | 8.454 | 2,763,700 | +0.07(+0.87%) |
Sep 07, 2016 | 8.427 | 8.454 | 8.355 | 8.381 | 3,147,808 | -0.03(-0.31%) |
Sep 06, 2016 | 8.454 | 8.460 | 8.361 | 8.407 | 2,744,733 | -0.05(-0.55%) |
Sep 02, 2016 | 8.407 | 8.454 | 8.454 | 8.454 | 3,965,608 | +0.07(+0.87%) |
Sep 01, 2016 | 8.421 | 8.427 | 8.269 | 8.381 | 4,495,422 | +0.09(+1.04%) |
Aug 31, 2016 | 8.295 | 8.341 | 8.218 | 8.295 | 7,236,938 | +0.15(+1.87%) |
Aug 30, 2016 | 8.143 | 8.156 | 8.103 | 8.143 | 2,981,000 | +0.13(+1.57%) |
Aug 29, 2016 | 7.965 | 8.027 | 7.951 | 8.017 | 2,658,399 | -0.01(-0.08%) |
Aug 26, 2016 | 8.084 | 8.169 | 7.968 | 8.024 | 6,803,162 | -0.05(-0.57%) |
Aug 25, 2016 | 8.064 | 8.084 | 8.024 | 8.070 | 3,111,163 | +0.04(+0.49%) |
Aug 24, 2016 | 8.090 | 8.110 | 8.024 | 8.031 | 2,755,753 | +0.02(+0.25%) |
Aug 23, 2016 | 7.984 | 8.064 | 7.978 | 8.011 | 2,916,819 | +0.14(+1.76%) |
Aug 22, 2016 | 7.819 | 7.879 | 7.786 | 7.872 | 2,017,444 | +0.03(+0.34%) |
Aug 19, 2016 | 7.786 | 7.846 | 7.740 | 7.846 | 2,824,266 | -0.06(-0.75%) |
Aug 18, 2016 | 7.892 | 7.925 | 7.859 | 7.905 | 2,949,623 | +0.06(+0.76%) |
Aug 17, 2016 | 7.793 | 7.859 | 7.746 | 7.846 | 2,636,184 | +0.07(+0.85%) |
Aug 16, 2016 | 7.760 | 7.813 | 7.733 | 7.779 | 4,071,015 | -0.01(-0.17%) |
Aug 15, 2016 | 7.819 | 7.839 | 7.793 | 7.793 | 1,954,687 | +0.02(+0.25%) |
Aug 12, 2016 | 7.819 | 7.826 | 7.760 | 7.773 | 2,481,640 | -0.02(-0.25%) |
Aug 11, 2016 | 7.779 | 7.813 | 7.753 | 7.793 | 2,897,255 | +0.10(+1.36%) |
Aug 10, 2016 | 7.727 | 7.733 | 7.688 | 7.688 | 2,737,808 | -0.01(-0.17%) |
Aug 09, 2016 | 7.669 | 7.730 | 7.662 | 7.701 | 3,804,780 | +0.09(+1.19%) |
Aug 08, 2016 | 7.624 | 7.633 | 7.572 | 7.611 | 3,360,090 | +0.10(+1.38%) |
Aug 05, 2016 | 7.494 | 7.527 | 7.481 | 7.507 | 2,856,679 | +0.11(+1.48%) |
Aug 04, 2016 | 7.417 | 7.475 | 7.378 | 7.397 | 5,849,049 | +0.01(+0.17%) |
Aug 03, 2016 | 7.365 | 7.423 | 7.320 | 7.385 | 8,255,706 | +0.56(+8.24%) |
Aug 02, 2016 | 6.848 | 6.855 | 6.777 | 6.822 | 5,224,896 | -0.23(-3.30%) |
Aug 01, 2016 | 7.113 | 7.145 | 7.029 | 7.055 | 5,927,918 | -0.19(-2.59%) |
Jul 29, 2016 | 7.197 | 7.242 | 7.145 | 7.242 | 6,201,187 | +0.23(+3.22%) |
Jul 28, 2016 | 7.010 | 7.029 | 6.968 | 7.016 | 3,237,913 | -0.06(-0.82%) |
Jul 27, 2016 | 7.094 | 7.119 | 7.016 | 7.074 | 4,121,047 | +0.04(+0.55%) |
Jul 26, 2016 | 7.023 | 7.055 | 6.977 | 7.036 | 3,872,271 | -0.02(-0.27%) |
Jul 25, 2016 | 7.074 | 7.107 | 7.016 | 7.055 | 3,554,011 | -0.12(-1.62%) |
Jul 22, 2016 | 7.262 | 7.262 | 7.139 | 7.171 | 4,247,683 | +0.05(+0.73%) |
Jul 21, 2016 | 7.165 | 7.223 | 7.094 | 7.120 | 5,044,888 | +0.06(+0.82%) |
Jul 20, 2016 | 7.055 | 7.091 | 7.019 | 7.061 | 3,104,763 | +0.11(+1.58%) |
Jul 19, 2016 | 6.919 | 6.977 | 6.906 | 6.952 | 3,408,426 | -0.03(-0.46%) |
Jul 18, 2016 | 6.939 | 7.033 | 6.900 | 6.984 | 4,711,199 | -0.02(-0.28%) |
Jul 15, 2016 | 7.068 | 7.068 | 6.958 | 7.003 | 3,948,150 | -0.03(-0.46%) |
Jul 14, 2016 | 7.016 | 7.060 | 6.997 | 7.036 | 4,514,348 | +0.17(+2.54%) |
Jul 13, 2016 | 6.881 | 6.913 | 6.829 | 6.861 | 4,712,079 | -0.02(-0.28%) |
Jul 12, 2016 | 6.900 | 6.932 | 6.861 | 6.881 | 6,047,467 | +0.23(+3.40%) |
Jul 11, 2016 | 6.667 | 6.680 | 6.629 | 6.654 | 4,029,794 | +0.14(+2.18%) |
Jul 08, 2016 | 6.551 | 6.157 | 6.157 | 6.512 | 7,117,579 | +0.36(+5.77%) |
Jul 07, 2016 | 6.186 | 6.241 | 6.125 | 6.157 | 5,303,935 | -0.04(-0.63%) |
Jul 06, 2016 | 6.105 | 6.196 | 6.008 | 6.196 | 10,141,627 | -0.06(-0.93%) |
Jul 05, 2016 | 6.357 | 6.367 | 6.235 | 6.254 | 5,890,784 | -0.32(-4.82%) |