Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.799 | 9.040 | 8.799 | 8.974 | 3,974,296 | +0.16(+1.79%) |
Sep 29, 2016 | 8.924 | 9.140 | 8.807 | 8.816 | 5,522,599 | -0.08(-0.93%) |
Sep 28, 2016 | 8.882 | 8.982 | 8.758 | 8.899 | 6,324,056 | -0.08(-0.93%) |
Sep 27, 2016 | 9.007 | 9.036 | 8.915 | 8.982 | 4,397,528 | +0.01(+0.09%) |
Sep 26, 2016 | 8.949 | 9.048 | 8.924 | 8.974 | 2,997,499 | -0.02(-0.28%) |
Sep 23, 2016 | 8.957 | 9.032 | 8.924 | 8.998 | 3,711,597 | +0.05(+0.56%) |
Sep 22, 2016 | 8.866 | 8.965 | 8.807 | 8.949 | 4,030,967 | +0.15(+1.70%) |
Sep 21, 2016 | 8.849 | 8.895 | 8.708 | 8.799 | 3,165,711 | +0.00(+0.00%) |
Sep 20, 2016 | 8.965 | 8.974 | 8.749 | 8.799 | 5,708,662 | -0.12(-1.30%) |
Sep 19, 2016 | 9.048 | 9.115 | 8.866 | 8.915 | 3,555,887 | -0.10(-1.11%) |
Sep 16, 2016 | 8.974 | 9.065 | 8.924 | 9.015 | 6,453,248 | +0.03(+0.37%) |
Sep 15, 2016 | 8.583 | 9.048 | 8.575 | 8.982 | 6,855,056 | +0.37(+4.24%) |
Sep 14, 2016 | 8.733 | 8.774 | 8.566 | 8.616 | 3,773,281 | -0.12(-1.33%) |
Sep 13, 2016 | 8.741 | 8.799 | 8.616 | 8.733 | 5,909,728 | -0.02(-0.28%) |
Sep 12, 2016 | 8.467 | 8.782 | 8.384 | 8.758 | 7,255,491 | +0.27(+3.23%) |
Sep 09, 2016 | 8.483 | 8.575 | 8.458 | 8.483 | 6,857,894 | -0.07(-0.87%) |
Sep 08, 2016 | 8.600 | 8.625 | 8.521 | 8.558 | 5,074,692 | -0.09(-1.06%) |
Sep 07, 2016 | 8.475 | 8.658 | 8.433 | 8.649 | 5,692,762 | +0.17(+2.06%) |
Sep 06, 2016 | 8.517 | 8.537 | 8.400 | 8.475 | 3,569,477 | +0.00(+0.00%) |
Sep 02, 2016 | 8.392 | 8.475 | 8.475 | 8.475 | 2,797,986 | +0.12(+1.39%) |
Sep 01, 2016 | 8.442 | 8.487 | 8.346 | 8.359 | 2,502,268 | -0.11(-1.28%) |
Aug 31, 2016 | 8.334 | 8.508 | 8.301 | 8.467 | 6,039,821 | +0.12(+1.49%) |
Aug 30, 2016 | 8.325 | 8.433 | 8.325 | 8.342 | 3,532,098 | +0.06(+0.70%) |
Aug 29, 2016 | 8.160 | 8.338 | 8.143 | 8.284 | 5,138,006 | +0.11(+1.31%) |
Aug 26, 2016 | 8.201 | 8.259 | 8.110 | 8.177 | 7,732,451 | -0.02(-0.30%) |
Aug 25, 2016 | 8.201 | 8.267 | 8.185 | 8.201 | 2,840,007 | -0.01(-0.10%) |
Aug 24, 2016 | 8.234 | 8.333 | 8.201 | 8.210 | 1,916,449 | -0.04(-0.50%) |
Aug 23, 2016 | 8.193 | 8.276 | 8.152 | 8.251 | 4,327,869 | +0.08(+1.01%) |
Aug 22, 2016 | 8.201 | 8.234 | 8.152 | 8.168 | 2,526,556 | -0.06(-0.70%) |
Aug 19, 2016 | 8.309 | 8.321 | 8.193 | 8.226 | 3,094,693 | -0.10(-1.19%) |
Aug 18, 2016 | 8.375 | 8.428 | 8.317 | 8.325 | 4,297,208 | -0.04(-0.49%) |
Aug 17, 2016 | 8.284 | 8.408 | 8.259 | 8.367 | 4,865,130 | +0.06(+0.70%) |
Aug 16, 2016 | 8.474 | 8.499 | 8.300 | 8.309 | 3,565,068 | -0.16(-1.85%) |
Aug 15, 2016 | 8.276 | 8.482 | 8.276 | 8.466 | 3,512,219 | +0.22(+2.71%) |
Aug 12, 2016 | 8.210 | 8.466 | 8.201 | 8.243 | 5,179,748 | +0.03(+0.40%) |
Aug 11, 2016 | 8.177 | 8.276 | 8.094 | 8.210 | 6,166,088 | +0.02(+0.30%) |
Aug 10, 2016 | 8.069 | 8.424 | 7.755 | 8.185 | 17,250,608 | -0.23(-2.75%) |
Aug 09, 2016 | 8.300 | 8.507 | 8.300 | 8.416 | 7,426,090 | +0.12(+1.49%) |
Aug 08, 2016 | 8.218 | 8.408 | 8.193 | 8.292 | 5,995,794 | +0.12(+1.41%) |
Aug 05, 2016 | 8.061 | 8.226 | 8.036 | 8.177 | 2,981,482 | +0.17(+2.06%) |
Aug 04, 2016 | 7.830 | 8.053 | 7.830 | 8.011 | 5,253,881 | +0.17(+2.11%) |
Aug 03, 2016 | 7.805 | 7.871 | 7.751 | 7.846 | 4,027,590 | +0.04(+0.53%) |
Aug 02, 2016 | 7.805 | 7.920 | 7.708 | 7.805 | 8,946,881 | -0.23(-2.88%) |
Aug 01, 2016 | 8.003 | 8.069 | 7.962 | 8.036 | 3,854,639 | +0.06(+0.72%) |
Jul 29, 2016 | 8.011 | 8.069 | 7.929 | 7.978 | 5,976,217 | -0.07(-0.82%) |
Jul 28, 2016 | 8.044 | 8.077 | 7.954 | 8.044 | 2,507,078 | +0.01(+0.10%) |
Jul 27, 2016 | 8.094 | 8.143 | 7.974 | 8.036 | 3,629,015 | -0.01(-0.10%) |
Jul 26, 2016 | 8.317 | 8.350 | 8.028 | 8.044 | 9,886,778 | -0.33(-3.94%) |
Jul 25, 2016 | 8.234 | 8.383 | 8.205 | 8.375 | 3,459,939 | +0.10(+1.20%) |
Jul 22, 2016 | 8.135 | 8.317 | 8.110 | 8.276 | 3,522,585 | +0.14(+1.73%) |
Jul 21, 2016 | 8.160 | 8.185 | 8.069 | 8.135 | 2,589,103 | -0.01(-0.10%) |
Jul 20, 2016 | 8.127 | 8.168 | 8.053 | 8.143 | 4,219,409 | +0.09(+1.13%) |
Jul 19, 2016 | 7.805 | 8.127 | 7.805 | 8.053 | 8,684,581 | +0.21(+2.63%) |
Jul 18, 2016 | 7.937 | 7.966 | 7.764 | 7.846 | 4,602,907 | -0.10(-1.25%) |
Jul 15, 2016 | 8.069 | 8.094 | 7.920 | 7.945 | 3,203,424 | -0.13(-1.64%) |
Jul 14, 2016 | 8.110 | 8.110 | 8.036 | 8.077 | 2,268,507 | +0.03(+0.41%) |
Jul 13, 2016 | 8.069 | 8.135 | 8.028 | 8.044 | 2,272,490 | -0.03(-0.41%) |
Jul 12, 2016 | 8.086 | 8.152 | 8.036 | 8.077 | 3,188,633 | +0.00(+0.00%) |
Jul 11, 2016 | 7.970 | 8.119 | 7.937 | 8.077 | 2,933,069 | +0.13(+1.66%) |
Jul 08, 2016 | 7.896 | 8.036 | 7.887 | 7.945 | 2,496,967 | +0.06(+0.73%) |
Jul 07, 2016 | 7.929 | 7.937 | 7.722 | 7.887 | 4,888,194 | -0.02(-0.31%) |
Jul 05, 2016 | 7.920 | 7.995 | 7.830 | 7.912 | 3,190,431 | -0.02(-0.21%) |