Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.782 | 7.857 | 7.479 | 7.507 | 15,440,073 | -0.24(-3.05%) |
Sep 29, 2016 | 7.649 | 7.876 | 7.583 | 7.744 | 19,959,662 | +0.09(+1.11%) |
Sep 28, 2016 | 7.517 | 7.659 | 7.356 | 7.659 | 17,255,138 | +0.15(+2.02%) |
Sep 27, 2016 | 7.214 | 7.526 | 7.176 | 7.507 | 11,286,840 | +0.37(+5.17%) |
Sep 26, 2016 | 7.309 | 7.323 | 7.139 | 7.139 | 10,780,104 | -0.17(-2.33%) |
Sep 23, 2016 | 7.290 | 7.413 | 7.224 | 7.309 | 7,524,505 | -0.07(-0.90%) |
Sep 22, 2016 | 7.195 | 7.422 | 7.158 | 7.375 | 15,647,267 | +0.27(+3.86%) |
Sep 21, 2016 | 7.072 | 7.101 | 6.874 | 7.101 | 8,767,934 | +0.13(+1.90%) |
Sep 20, 2016 | 7.006 | 7.025 | 6.902 | 6.968 | 6,349,552 | +0.00(+0.00%) |
Sep 19, 2016 | 7.035 | 7.110 | 6.916 | 6.968 | 8,211,877 | +0.08(+1.10%) |
Sep 16, 2016 | 7.054 | 7.072 | 6.864 | 6.893 | 9,436,262 | -0.25(-3.44%) |
Sep 15, 2016 | 7.139 | 7.205 | 7.054 | 7.139 | 8,146,314 | -0.01(-0.13%) |
Sep 14, 2016 | 7.243 | 7.271 | 7.082 | 7.148 | 11,884,715 | -0.12(-1.69%) |
Sep 13, 2016 | 7.413 | 7.427 | 7.214 | 7.271 | 13,846,848 | -0.32(-4.23%) |
Sep 12, 2016 | 7.328 | 7.630 | 7.243 | 7.593 | 17,953,048 | +0.22(+2.95%) |
Sep 09, 2016 | 7.753 | 7.753 | 7.224 | 7.375 | 20,994,818 | -0.43(-5.57%) |
Sep 08, 2016 | 7.952 | 7.964 | 7.772 | 7.810 | 8,889,130 | -0.09(-1.20%) |
Sep 07, 2016 | 7.999 | 8.127 | 7.810 | 7.905 | 11,815,233 | -0.16(-1.99%) |
Sep 06, 2016 | 8.103 | 8.141 | 8.018 | 8.065 | 10,289,472 | +0.05(+0.59%) |
Sep 02, 2016 | 7.980 | 8.018 | 8.018 | 8.018 | 9,030,092 | +0.19(+2.42%) |
Sep 01, 2016 | 7.857 | 7.975 | 7.810 | 7.829 | 9,399,523 | -0.01(-0.12%) |
Aug 31, 2016 | 7.801 | 7.886 | 7.659 | 7.838 | 12,736,770 | -0.02(-0.24%) |
Aug 30, 2016 | 7.942 | 7.985 | 7.744 | 7.857 | 13,441,470 | -0.09(-1.19%) |
Aug 29, 2016 | 8.065 | 8.065 | 7.867 | 7.952 | 10,125,892 | +0.06(+0.72%) |
Aug 26, 2016 | 7.782 | 8.009 | 7.621 | 7.895 | 29,121,280 | +0.21(+2.71%) |
Aug 25, 2016 | 7.905 | 7.961 | 7.621 | 7.687 | 14,485,210 | -0.19(-2.40%) |
Aug 24, 2016 | 7.971 | 7.980 | 7.819 | 7.876 | 9,339,574 | -0.11(-1.42%) |
Aug 23, 2016 | 8.198 | 8.283 | 7.942 | 7.990 | 16,222,333 | -0.16(-1.97%) |
Aug 22, 2016 | 8.103 | 8.179 | 8.056 | 8.150 | 9,455,908 | -0.03(-0.35%) |
Aug 19, 2016 | 8.094 | 8.226 | 7.999 | 8.179 | 14,200,747 | -0.04(-0.46%) |
Aug 18, 2016 | 8.339 | 8.339 | 8.169 | 8.217 | 12,091,879 | -0.05(-0.57%) |
Aug 17, 2016 | 8.273 | 8.292 | 8.079 | 8.264 | 14,437,167 | -0.07(-0.79%) |
Aug 16, 2016 | 8.415 | 8.472 | 8.231 | 8.330 | 14,410,617 | -0.08(-0.90%) |
Aug 15, 2016 | 8.358 | 8.595 | 8.311 | 8.406 | 22,686,524 | +0.15(+1.83%) |
Aug 12, 2016 | 8.198 | 8.330 | 8.160 | 8.254 | 20,164,380 | +0.04(+0.46%) |
Aug 11, 2016 | 7.914 | 8.245 | 7.914 | 8.217 | 26,372,674 | +0.25(+3.08%) |
Aug 10, 2016 | 7.763 | 8.027 | 7.687 | 7.971 | 24,450,012 | +0.25(+3.18%) |
Aug 09, 2016 | 7.526 | 7.734 | 7.479 | 7.725 | 16,941,230 | +0.27(+3.68%) |
Aug 08, 2016 | 7.432 | 7.602 | 7.351 | 7.451 | 10,317,308 | +0.02(+0.25%) |
Aug 05, 2016 | 7.214 | 7.470 | 7.148 | 7.432 | 16,320,991 | +0.28(+3.97%) |
Aug 04, 2016 | 7.082 | 7.280 | 7.082 | 7.148 | 9,809,011 | +0.01(+0.13%) |
Aug 03, 2016 | 6.931 | 7.139 | 6.902 | 7.139 | 11,846,036 | +0.19(+2.72%) |
Aug 02, 2016 | 7.158 | 7.195 | 6.846 | 6.950 | 10,817,660 | -0.24(-3.29%) |
Aug 01, 2016 | 7.205 | 7.266 | 7.101 | 7.186 | 11,703,674 | -0.05(-0.65%) |
Jul 29, 2016 | 7.016 | 7.252 | 6.978 | 7.233 | 12,511,305 | +0.20(+2.82%) |
Jul 28, 2016 | 6.704 | 7.072 | 6.704 | 7.035 | 18,606,898 | +0.32(+4.79%) |
Jul 27, 2016 | 6.789 | 7.129 | 6.704 | 6.713 | 32,980,238 | +0.12(+1.87%) |
Jul 26, 2016 | 6.543 | 6.600 | 6.467 | 6.590 | 8,272,782 | +0.11(+1.75%) |
Jul 25, 2016 | 6.458 | 6.505 | 6.396 | 6.477 | 7,590,475 | -0.05(-0.72%) |
Jul 22, 2016 | 6.411 | 6.534 | 6.411 | 6.524 | 6,669,058 | +0.10(+1.62%) |
Jul 21, 2016 | 6.552 | 6.590 | 6.420 | 6.420 | 8,394,080 | -0.09(-1.45%) |
Jul 20, 2016 | 6.411 | 6.590 | 6.335 | 6.515 | 17,328,888 | +0.14(+2.23%) |
Jul 19, 2016 | 6.619 | 6.647 | 6.363 | 6.373 | 11,268,690 | -0.33(-4.94%) |
Jul 18, 2016 | 6.373 | 6.713 | 6.373 | 6.704 | 17,681,844 | +0.28(+4.42%) |
Jul 15, 2016 | 6.392 | 6.420 | 6.363 | 6.420 | 8,287,815 | +0.01(+0.15%) |
Jul 14, 2016 | 6.392 | 6.467 | 6.373 | 6.411 | 11,336,749 | +0.09(+1.35%) |
Jul 13, 2016 | 6.448 | 6.467 | 6.288 | 6.325 | 16,406,795 | -0.11(-1.76%) |
Jul 12, 2016 | 6.278 | 6.439 | 6.269 | 6.439 | 15,395,388 | +0.25(+3.97%) |
Jul 11, 2016 | 6.004 | 6.203 | 5.995 | 6.193 | 17,053,870 | +0.27(+4.63%) |
Jul 08, 2016 | 5.834 | 5.947 | 5.720 | 5.919 | 9,322,315 | +0.20(+3.47%) |
Jul 07, 2016 | 5.579 | 5.768 | 5.550 | 5.720 | 11,103,121 | +0.17(+3.07%) |
Jul 06, 2016 | 5.418 | 5.560 | 5.418 | 5.550 | 7,426,017 | +0.06(+1.03%) |
Jul 05, 2016 | 5.583 | 5.626 | 5.446 | 5.493 | 13,365,052 | -0.32(-5.53%) |