Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.100 | 8.194 | 8.093 | 8.147 | 51,657,384 | +0.07(+0.84%) |
Sep 29, 2016 | 8.120 | 8.181 | 8.066 | 8.080 | 34,634,724 | -0.08(-0.99%) |
Sep 28, 2016 | 8.113 | 8.161 | 8.073 | 8.161 | 43,425,332 | +0.07(+0.92%) |
Sep 27, 2016 | 8.113 | 8.161 | 8.053 | 8.086 | 42,894,328 | -0.02(-0.25%) |
Sep 26, 2016 | 8.181 | 8.181 | 8.100 | 8.107 | 39,636,184 | -0.11(-1.31%) |
Sep 23, 2016 | 8.181 | 8.248 | 8.181 | 8.214 | 28,139,376 | -0.01(-0.08%) |
Sep 22, 2016 | 8.214 | 8.296 | 8.208 | 8.221 | 53,527,668 | +0.06(+0.74%) |
Sep 21, 2016 | 8.154 | 8.174 | 8.107 | 8.161 | 48,792,036 | +0.06(+0.75%) |
Sep 20, 2016 | 8.161 | 8.228 | 8.073 | 8.100 | 56,027,360 | -0.07(-0.91%) |
Sep 19, 2016 | 8.181 | 8.322 | 8.139 | 8.174 | 61,002,200 | +0.00(+0.00%) |
Sep 16, 2016 | 8.134 | 8.188 | 8.107 | 8.174 | 38,922,004 | +0.00(+0.00%) |
Sep 15, 2016 | 8.194 | 8.221 | 8.140 | 8.174 | 84,981,624 | -0.02(-0.25%) |
Sep 14, 2016 | 8.221 | 8.309 | 8.174 | 8.194 | 92,521,480 | -0.16(-1.94%) |
Sep 13, 2016 | 8.457 | 8.559 | 8.322 | 8.356 | 83,777,464 | -0.22(-2.52%) |
Sep 12, 2016 | 8.316 | 8.619 | 8.289 | 8.572 | 63,244,664 | +0.22(+2.58%) |
Sep 09, 2016 | 8.511 | 8.562 | 8.360 | 8.356 | 52,940,316 | -0.24(-2.75%) |
Sep 08, 2016 | 8.437 | 8.606 | 8.437 | 8.592 | 50,395,516 | +0.02(+0.24%) |
Sep 07, 2016 | 8.518 | 8.606 | 8.518 | 8.572 | 33,888,288 | +0.02(+0.24%) |
Sep 06, 2016 | 8.431 | 8.552 | 8.390 | 8.552 | 53,481,512 | +0.11(+1.36%) |
Sep 02, 2016 | 8.457 | 8.437 | 8.437 | 8.437 | 31,230,268 | +0.04(+0.48%) |
Sep 01, 2016 | 8.545 | 8.586 | 8.336 | 8.397 | 60,016,920 | -0.11(-1.27%) |
Aug 31, 2016 | 8.424 | 8.511 | 8.424 | 8.505 | 38,563,672 | +0.03(+0.40%) |
Aug 30, 2016 | 8.417 | 8.478 | 8.390 | 8.471 | 38,579,536 | +0.05(+0.64%) |
Aug 29, 2016 | 8.356 | 8.437 | 8.356 | 8.417 | 32,953,816 | +0.06(+0.73%) |
Aug 26, 2016 | 8.417 | 8.471 | 8.329 | 8.356 | 33,550,474 | -0.06(-0.72%) |
Aug 25, 2016 | 8.302 | 8.451 | 8.242 | 8.417 | 66,240,388 | +0.11(+1.38%) |
Aug 24, 2016 | 8.377 | 8.397 | 8.289 | 8.302 | 29,626,490 | -0.08(-0.97%) |
Aug 23, 2016 | 8.370 | 8.390 | 8.319 | 8.383 | 51,307,264 | +0.04(+0.49%) |
Aug 22, 2016 | 8.336 | 8.356 | 8.296 | 8.343 | 33,272,202 | -0.02(-0.24%) |
Aug 19, 2016 | 8.302 | 8.377 | 8.268 | 8.363 | 32,432,742 | +0.04(+0.49%) |
Aug 18, 2016 | 8.322 | 8.343 | 8.279 | 8.322 | 35,007,644 | -0.04(-0.48%) |
Aug 17, 2016 | 8.322 | 8.363 | 8.255 | 8.363 | 34,717,844 | +0.03(+0.41%) |
Aug 16, 2016 | 8.336 | 8.390 | 8.322 | 8.329 | 30,290,634 | -0.06(-0.72%) |
Aug 15, 2016 | 8.350 | 8.397 | 8.343 | 8.390 | 24,254,208 | +0.07(+0.81%) |
Aug 12, 2016 | 8.296 | 8.350 | 8.268 | 8.322 | 27,877,654 | +0.01(+0.16%) |
Aug 11, 2016 | 8.309 | 8.350 | 8.278 | 8.309 | 37,017,384 | +0.04(+0.49%) |
Aug 10, 2016 | 8.302 | 8.343 | 8.255 | 8.268 | 36,378,540 | -0.04(-0.49%) |
Aug 09, 2016 | 8.208 | 8.353 | 8.201 | 8.309 | 44,590,176 | +0.09(+1.07%) |
Aug 08, 2016 | 8.248 | 8.322 | 8.201 | 8.221 | 49,282,748 | -0.01(-0.08%) |
Aug 05, 2016 | 8.208 | 8.275 | 8.208 | 8.228 | 46,252,556 | +0.07(+0.91%) |
Aug 04, 2016 | 8.181 | 8.255 | 8.134 | 8.154 | 56,949,972 | -0.03(-0.41%) |
Aug 03, 2016 | 8.113 | 8.235 | 8.059 | 8.188 | 70,087,992 | +0.13(+1.59%) |
Aug 02, 2016 | 8.336 | 8.343 | 8.032 | 8.059 | 150,539,152 | -0.36(-4.33%) |
Aug 01, 2016 | 8.511 | 8.518 | 8.370 | 8.424 | 76,979,960 | -0.12(-1.42%) |
Jul 29, 2016 | 8.511 | 8.694 | 8.505 | 8.545 | 88,527,224 | -0.03(-0.39%) |
Jul 28, 2016 | 8.626 | 8.680 | 8.403 | 8.579 | 210,580,480 | -0.76(-8.16%) |
Jul 27, 2016 | 9.355 | 9.443 | 9.281 | 9.342 | 51,280,908 | -0.01(-0.14%) |
Jul 26, 2016 | 9.267 | 9.369 | 9.240 | 9.355 | 42,174,932 | +0.12(+1.32%) |
Jul 25, 2016 | 9.254 | 9.314 | 9.187 | 9.234 | 39,289,780 | -0.01(-0.07%) |
Jul 22, 2016 | 9.294 | 9.300 | 9.154 | 9.240 | 37,645,124 | -0.05(-0.57%) |
Jul 21, 2016 | 9.260 | 9.374 | 9.254 | 9.294 | 61,064,580 | +0.12(+1.31%) |
Jul 20, 2016 | 9.087 | 9.200 | 9.053 | 9.174 | 33,832,740 | +0.06(+0.66%) |
Jul 19, 2016 | 9.053 | 9.160 | 9.013 | 9.114 | 39,214,456 | +0.00(+0.00%) |
Jul 18, 2016 | 9.053 | 9.134 | 8.960 | 9.114 | 33,768,640 | +0.05(+0.59%) |
Jul 15, 2016 | 9.100 | 9.127 | 9.033 | 9.060 | 29,275,898 | -0.01(-0.15%) |
Jul 14, 2016 | 9.060 | 9.147 | 9.047 | 9.073 | 47,515,580 | +0.07(+0.82%) |
Jul 13, 2016 | 9.007 | 9.020 | 8.887 | 9.000 | 40,110,052 | +0.02(+0.22%) |
Jul 12, 2016 | 8.933 | 9.040 | 8.933 | 8.980 | 46,909,048 | +0.12(+1.36%) |
Jul 11, 2016 | 8.793 | 8.900 | 8.766 | 8.860 | 42,875,264 | +0.12(+1.37%) |
Jul 08, 2016 | 8.606 | 8.793 | 8.513 | 8.740 | 68,815,352 | +0.23(+2.67%) |
Jul 07, 2016 | 8.392 | 8.573 | 8.392 | 8.513 | 50,134,356 | +0.12(+1.43%) |
Jul 06, 2016 | 8.226 | 8.399 | 8.152 | 8.392 | 52,551,324 | +0.11(+1.37%) |
Jul 05, 2016 | 8.392 | 8.406 | 8.219 | 8.279 | 45,295,044 | -0.21(-2.52%) |