Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.549 | 7.657 | 7.457 | 7.599 | 2,364,497 | +0.12(+1.56%) |
Sep 29, 2016 | 7.490 | 7.616 | 7.415 | 7.482 | 2,562,718 | -0.03(-0.33%) |
Sep 28, 2016 | 7.315 | 7.524 | 7.311 | 7.507 | 3,420,833 | +0.20(+2.68%) |
Sep 27, 2016 | 7.410 | 7.418 | 7.278 | 7.311 | 2,903,617 | -0.11(-1.44%) |
Sep 26, 2016 | 7.467 | 7.628 | 7.418 | 7.418 | 4,050,299 | -0.31(-4.05%) |
Sep 23, 2016 | 7.780 | 7.879 | 7.681 | 7.731 | 3,013,902 | -0.04(-0.53%) |
Sep 22, 2016 | 7.780 | 7.879 | 7.714 | 7.772 | 2,981,614 | +0.07(+0.96%) |
Sep 21, 2016 | 7.574 | 7.706 | 7.517 | 7.698 | 4,502,949 | +0.16(+2.07%) |
Sep 20, 2016 | 7.624 | 7.632 | 7.492 | 7.541 | 3,027,840 | -0.02(-0.22%) |
Sep 19, 2016 | 7.632 | 7.690 | 7.533 | 7.558 | 2,338,312 | -0.02(-0.33%) |
Sep 16, 2016 | 7.574 | 7.657 | 7.533 | 7.583 | 8,304,600 | -0.06(-0.75%) |
Sep 15, 2016 | 7.508 | 7.665 | 7.476 | 7.640 | 3,858,461 | +0.08(+1.09%) |
Sep 14, 2016 | 7.558 | 7.615 | 7.471 | 7.558 | 6,911,913 | +0.05(+0.66%) |
Sep 13, 2016 | 7.599 | 7.657 | 7.459 | 7.508 | 3,460,495 | -0.17(-2.25%) |
Sep 12, 2016 | 7.657 | 7.772 | 7.591 | 7.681 | 3,403,260 | -0.01(-0.11%) |
Sep 09, 2016 | 7.895 | 7.895 | 7.681 | 7.690 | 4,671,366 | -0.30(-3.81%) |
Sep 08, 2016 | 8.109 | 8.109 | 7.986 | 7.994 | 2,068,467 | -0.16(-1.92%) |
Sep 07, 2016 | 8.142 | 8.241 | 7.994 | 8.151 | 2,368,588 | +0.02(+0.20%) |
Sep 06, 2016 | 8.324 | 8.381 | 8.085 | 8.134 | 3,624,847 | -0.20(-2.37%) |
Sep 02, 2016 | 8.381 | 8.332 | 8.332 | 8.332 | 3,558,505 | +0.00(+0.00%) |
Sep 01, 2016 | 8.694 | 8.694 | 8.299 | 8.332 | 4,901,824 | -0.39(-4.44%) |
Aug 31, 2016 | 8.727 | 8.826 | 8.628 | 8.719 | 3,860,032 | -0.04(-0.47%) |
Aug 30, 2016 | 8.809 | 8.809 | 8.603 | 8.760 | 3,527,484 | -0.02(-0.28%) |
Aug 29, 2016 | 8.826 | 8.949 | 8.785 | 8.785 | 3,423,027 | -0.02(-0.28%) |
Aug 26, 2016 | 8.801 | 8.933 | 8.735 | 8.809 | 6,273,108 | -0.02(-0.19%) |
Aug 25, 2016 | 8.719 | 8.842 | 8.653 | 8.826 | 5,492,379 | +0.09(+1.04%) |
Aug 24, 2016 | 8.719 | 8.801 | 8.587 | 8.735 | 4,382,749 | +0.02(+0.19%) |
Aug 23, 2016 | 8.743 | 8.875 | 8.661 | 8.719 | 4,590,764 | +0.04(+0.47%) |
Aug 22, 2016 | 8.570 | 8.686 | 8.406 | 8.678 | 7,417,477 | +0.08(+0.96%) |
Aug 19, 2016 | 8.431 | 8.603 | 8.398 | 8.595 | 2,263,492 | +0.16(+1.95%) |
Aug 18, 2016 | 8.307 | 8.443 | 8.307 | 8.431 | 1,408,788 | +0.14(+1.69%) |
Aug 17, 2016 | 8.422 | 8.439 | 8.192 | 8.291 | 2,051,458 | -0.12(-1.37%) |
Aug 16, 2016 | 8.414 | 8.463 | 8.365 | 8.406 | 2,079,151 | -0.07(-0.87%) |
Aug 15, 2016 | 8.422 | 8.587 | 8.422 | 8.480 | 1,654,548 | +0.06(+0.68%) |
Aug 12, 2016 | 8.406 | 8.513 | 8.373 | 8.422 | 1,545,219 | +0.00(+0.00%) |
Aug 11, 2016 | 8.496 | 8.546 | 8.389 | 8.422 | 1,434,039 | -0.06(-0.68%) |
Aug 10, 2016 | 8.538 | 8.620 | 8.455 | 8.480 | 2,498,152 | -0.05(-0.58%) |
Aug 09, 2016 | 8.570 | 8.612 | 8.439 | 8.529 | 3,168,178 | -0.04(-0.48%) |
Aug 08, 2016 | 8.324 | 8.595 | 8.315 | 8.570 | 3,101,926 | +0.28(+3.38%) |
Aug 05, 2016 | 7.830 | 8.299 | 7.830 | 8.291 | 5,050,341 | +0.54(+6.90%) |
Aug 04, 2016 | 7.945 | 7.994 | 7.739 | 7.755 | 3,271,746 | -0.16(-2.08%) |
Aug 03, 2016 | 7.912 | 8.060 | 7.871 | 7.920 | 2,086,254 | -0.02(-0.21%) |
Aug 02, 2016 | 8.126 | 8.167 | 7.904 | 7.937 | 1,745,926 | -0.19(-2.33%) |
Aug 01, 2016 | 8.068 | 8.159 | 7.994 | 8.126 | 1,891,271 | +0.04(+0.51%) |
Jul 29, 2016 | 7.879 | 8.093 | 7.862 | 8.085 | 2,913,501 | +0.21(+2.61%) |
Jul 28, 2016 | 7.854 | 7.904 | 7.739 | 7.879 | 3,477,654 | +0.03(+0.42%) |
Jul 27, 2016 | 8.044 | 8.044 | 7.755 | 7.846 | 3,191,600 | -0.20(-2.46%) |
Jul 26, 2016 | 8.266 | 8.274 | 8.011 | 8.044 | 2,872,572 | -0.22(-2.69%) |
Jul 25, 2016 | 8.291 | 8.410 | 8.249 | 8.266 | 4,288,590 | -0.02(-0.30%) |
Jul 22, 2016 | 8.208 | 8.307 | 8.167 | 8.291 | 2,246,085 | +0.09(+1.10%) |
Jul 21, 2016 | 8.093 | 8.241 | 8.052 | 8.200 | 4,857,841 | +0.06(+0.71%) |
Jul 20, 2016 | 8.142 | 8.216 | 8.044 | 8.142 | 4,629,982 | +0.00(+0.00%) |
Jul 19, 2016 | 7.978 | 8.151 | 7.887 | 8.142 | 5,334,378 | +0.13(+1.64%) |
Jul 18, 2016 | 7.739 | 8.044 | 7.706 | 8.011 | 2,746,880 | +0.29(+3.73%) |
Jul 15, 2016 | 7.665 | 7.739 | 7.459 | 7.723 | 2,870,612 | +0.08(+1.08%) |
Jul 14, 2016 | 7.681 | 7.747 | 7.599 | 7.640 | 2,744,173 | -0.01(-0.11%) |
Jul 13, 2016 | 8.011 | 8.044 | 7.574 | 7.648 | 2,805,964 | -0.35(-4.33%) |
Jul 12, 2016 | 7.871 | 8.002 | 7.862 | 7.994 | 1,848,452 | +0.16(+2.10%) |
Jul 11, 2016 | 7.755 | 7.867 | 7.747 | 7.830 | 1,451,219 | +0.09(+1.17%) |
Jul 08, 2016 | 7.615 | 7.788 | 7.517 | 7.739 | 2,265,317 | +0.22(+2.96%) |
Jul 07, 2016 | 7.525 | 7.607 | 7.426 | 7.517 | 2,450,483 | +0.01(+0.11%) |
Jul 06, 2016 | 7.360 | 7.533 | 7.344 | 7.508 | 2,789,010 | +0.07(+1.00%) |
Jul 05, 2016 | 7.583 | 7.624 | 7.418 | 7.434 | 2,120,334 | -0.20(-2.59%) |