Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.976 | 8.069 | 7.969 | 8.022 | 52,462,016 | +0.07(+0.84%) |
Sep 29, 2016 | 7.995 | 8.055 | 7.942 | 7.956 | 35,174,204 | -0.08(-0.99%) |
Sep 28, 2016 | 7.989 | 8.035 | 7.949 | 8.035 | 44,101,736 | +0.07(+0.92%) |
Sep 27, 2016 | 7.989 | 8.035 | 7.929 | 7.962 | 43,562,460 | -0.02(-0.25%) |
Sep 26, 2016 | 8.055 | 8.055 | 7.976 | 7.982 | 40,253,568 | -0.11(-1.31%) |
Sep 23, 2016 | 8.055 | 8.122 | 8.055 | 8.089 | 28,577,682 | -0.01(-0.08%) |
Sep 22, 2016 | 8.089 | 8.168 | 8.082 | 8.095 | 54,361,432 | +0.06(+0.74%) |
Sep 21, 2016 | 8.029 | 8.049 | 7.982 | 8.035 | 49,552,036 | +0.06(+0.75%) |
Sep 20, 2016 | 8.035 | 8.102 | 7.949 | 7.976 | 56,900,056 | -0.07(-0.91%) |
Sep 19, 2016 | 8.055 | 8.195 | 8.014 | 8.049 | 61,952,388 | +0.00(+0.00%) |
Sep 16, 2016 | 8.009 | 8.062 | 7.982 | 8.049 | 39,528,268 | +0.00(+0.00%) |
Sep 15, 2016 | 8.069 | 8.095 | 8.015 | 8.049 | 86,305,320 | -0.02(-0.25%) |
Sep 14, 2016 | 8.095 | 8.182 | 8.049 | 8.069 | 93,962,616 | -0.16(-1.94%) |
Sep 13, 2016 | 8.328 | 8.427 | 8.195 | 8.228 | 85,082,408 | -0.21(-2.52%) |
Sep 12, 2016 | 8.188 | 8.487 | 8.162 | 8.441 | 64,229,784 | +0.21(+2.58%) |
Sep 09, 2016 | 8.381 | 8.431 | 8.231 | 8.228 | 53,764,928 | -0.23(-2.75%) |
Sep 08, 2016 | 8.308 | 8.474 | 8.308 | 8.461 | 51,180,492 | +0.02(+0.24%) |
Sep 07, 2016 | 8.388 | 8.474 | 8.388 | 8.441 | 34,416,140 | +0.02(+0.24%) |
Sep 06, 2016 | 8.301 | 8.421 | 8.261 | 8.421 | 54,314,556 | +0.11(+1.36%) |
Sep 02, 2016 | 8.328 | 8.308 | 8.308 | 8.308 | 31,716,720 | +0.04(+0.48%) |
Sep 01, 2016 | 8.414 | 8.454 | 8.208 | 8.268 | 60,951,760 | -0.11(-1.27%) |
Aug 31, 2016 | 8.295 | 8.381 | 8.295 | 8.374 | 39,164,352 | +0.03(+0.40%) |
Aug 30, 2016 | 8.288 | 8.348 | 8.261 | 8.341 | 39,180,464 | +0.05(+0.64%) |
Aug 29, 2016 | 8.228 | 8.308 | 8.228 | 8.288 | 33,467,114 | +0.06(+0.73%) |
Aug 26, 2016 | 8.288 | 8.341 | 8.201 | 8.228 | 34,073,064 | -0.06(-0.72%) |
Aug 25, 2016 | 8.175 | 8.321 | 8.115 | 8.288 | 67,272,168 | +0.11(+1.38%) |
Aug 24, 2016 | 8.248 | 8.268 | 8.162 | 8.175 | 30,087,960 | -0.08(-0.97%) |
Aug 23, 2016 | 8.241 | 8.261 | 8.192 | 8.255 | 52,106,444 | +0.04(+0.49%) |
Aug 22, 2016 | 8.208 | 8.228 | 8.168 | 8.215 | 33,790,460 | -0.02(-0.24%) |
Aug 19, 2016 | 8.175 | 8.248 | 8.142 | 8.235 | 32,937,924 | +0.04(+0.49%) |
Aug 18, 2016 | 8.195 | 8.215 | 8.152 | 8.195 | 35,552,936 | -0.04(-0.48%) |
Aug 17, 2016 | 8.195 | 8.235 | 8.128 | 8.235 | 35,258,620 | +0.03(+0.41%) |
Aug 16, 2016 | 8.208 | 8.261 | 8.195 | 8.201 | 30,762,450 | -0.06(-0.72%) |
Aug 15, 2016 | 8.221 | 8.268 | 8.215 | 8.261 | 24,631,998 | +0.07(+0.81%) |
Aug 12, 2016 | 8.168 | 8.221 | 8.142 | 8.195 | 28,311,886 | +0.01(+0.16%) |
Aug 11, 2016 | 8.182 | 8.221 | 8.151 | 8.182 | 37,593,980 | +0.04(+0.49%) |
Aug 10, 2016 | 8.175 | 8.215 | 8.128 | 8.142 | 36,945,184 | -0.04(-0.49%) |
Aug 09, 2016 | 8.082 | 8.225 | 8.075 | 8.182 | 45,284,724 | +0.09(+1.07%) |
Aug 08, 2016 | 8.122 | 8.195 | 8.075 | 8.095 | 50,050,392 | -0.01(-0.08%) |
Aug 05, 2016 | 8.082 | 8.148 | 8.082 | 8.102 | 46,973,000 | +0.07(+0.91%) |
Aug 04, 2016 | 8.055 | 8.128 | 8.009 | 8.029 | 57,837,040 | -0.03(-0.41%) |
Aug 03, 2016 | 7.989 | 8.108 | 7.936 | 8.062 | 71,179,704 | +0.13(+1.59%) |
Aug 02, 2016 | 8.208 | 8.215 | 7.909 | 7.936 | 152,884,000 | -0.36(-4.33%) |
Aug 01, 2016 | 8.381 | 8.388 | 8.241 | 8.295 | 78,179,016 | -0.12(-1.42%) |
Jul 29, 2016 | 8.381 | 8.560 | 8.374 | 8.414 | 89,906,152 | -0.03(-0.39%) |
Jul 28, 2016 | 8.494 | 8.547 | 8.275 | 8.447 | 213,860,544 | -0.75(-8.16%) |
Jul 27, 2016 | 9.212 | 9.298 | 9.139 | 9.198 | 52,079,672 | -0.01(-0.14%) |
Jul 26, 2016 | 9.125 | 9.225 | 9.099 | 9.212 | 42,831,864 | +0.12(+1.32%) |
Jul 25, 2016 | 9.112 | 9.171 | 9.046 | 9.092 | 39,901,772 | -0.01(-0.07%) |
Jul 22, 2016 | 9.151 | 9.158 | 9.013 | 9.099 | 38,231,496 | -0.05(-0.57%) |
Jul 21, 2016 | 9.118 | 9.230 | 9.112 | 9.151 | 62,015,744 | +0.12(+1.31%) |
Jul 20, 2016 | 8.947 | 9.059 | 8.915 | 9.033 | 34,359,728 | +0.06(+0.66%) |
Jul 19, 2016 | 8.915 | 9.020 | 8.875 | 8.974 | 39,825,276 | +0.00(+0.00%) |
Jul 18, 2016 | 8.915 | 8.993 | 8.823 | 8.974 | 34,294,632 | +0.05(+0.59%) |
Jul 15, 2016 | 8.961 | 8.987 | 8.895 | 8.921 | 29,731,910 | -0.01(-0.15%) |
Jul 14, 2016 | 8.921 | 9.007 | 8.908 | 8.934 | 48,255,700 | +0.07(+0.82%) |
Jul 13, 2016 | 8.869 | 8.882 | 8.750 | 8.862 | 40,734,820 | +0.02(+0.22%) |
Jul 12, 2016 | 8.796 | 8.901 | 8.796 | 8.842 | 47,639,720 | +0.12(+1.36%) |
Jul 11, 2016 | 8.658 | 8.763 | 8.632 | 8.724 | 43,543,108 | +0.12(+1.38%) |
Jul 08, 2016 | 8.474 | 8.658 | 8.382 | 8.606 | 69,887,248 | +0.22(+2.67%) |
Jul 07, 2016 | 8.264 | 8.441 | 8.264 | 8.382 | 50,915,264 | +0.12(+1.43%) |
Jul 06, 2016 | 8.099 | 8.270 | 8.027 | 8.264 | 53,369,884 | +0.11(+1.37%) |
Jul 05, 2016 | 8.264 | 8.277 | 8.093 | 8.152 | 46,000,576 | -0.21(-2.52%) |