Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.801 | 8.874 | 8.714 | 8.837 | 31,258,774 | +0.09(+1.00%) |
Sep 29, 2016 | 8.859 | 8.983 | 8.692 | 8.750 | 18,167,788 | -0.14(-1.55%) |
Sep 28, 2016 | 8.845 | 8.895 | 8.750 | 8.888 | 15,747,094 | +0.07(+0.74%) |
Sep 27, 2016 | 8.685 | 8.845 | 8.634 | 8.823 | 16,423,902 | +0.10(+1.17%) |
Sep 26, 2016 | 8.859 | 8.903 | 8.710 | 8.721 | 24,414,374 | -0.22(-2.44%) |
Sep 23, 2016 | 8.932 | 9.052 | 8.903 | 8.939 | 15,835,630 | -0.02(-0.24%) |
Sep 22, 2016 | 8.924 | 8.983 | 8.899 | 8.961 | 17,934,082 | +0.07(+0.82%) |
Sep 21, 2016 | 8.888 | 8.939 | 8.772 | 8.888 | 19,457,202 | +0.04(+0.41%) |
Sep 20, 2016 | 8.990 | 8.997 | 8.816 | 8.852 | 12,136,230 | -0.05(-0.57%) |
Sep 19, 2016 | 8.953 | 8.997 | 8.855 | 8.903 | 13,275,823 | +0.00(+0.00%) |
Sep 16, 2016 | 8.888 | 8.917 | 8.808 | 8.903 | 23,447,352 | -0.08(-0.89%) |
Sep 15, 2016 | 8.837 | 8.997 | 8.823 | 8.983 | 19,474,486 | +0.11(+1.23%) |
Sep 14, 2016 | 8.939 | 9.001 | 8.852 | 8.874 | 19,336,960 | -0.07(-0.81%) |
Sep 13, 2016 | 9.041 | 9.055 | 8.845 | 8.946 | 27,407,034 | -0.22(-2.38%) |
Sep 12, 2016 | 8.845 | 9.164 | 8.772 | 9.164 | 36,373,792 | +0.26(+2.94%) |
Sep 09, 2016 | 8.975 | 9.106 | 8.903 | 8.903 | 26,120,784 | -0.10(-1.13%) |
Sep 08, 2016 | 9.004 | 9.041 | 8.917 | 9.004 | 23,987,432 | +0.02(+0.24%) |
Sep 07, 2016 | 8.939 | 9.004 | 8.888 | 8.983 | 15,356,836 | +0.01(+0.16%) |
Sep 06, 2016 | 9.106 | 9.121 | 8.888 | 8.968 | 18,495,400 | -0.15(-1.59%) |
Sep 02, 2016 | 9.077 | 9.113 | 9.113 | 9.113 | 18,574,548 | +0.08(+0.88%) |
Sep 01, 2016 | 9.150 | 9.179 | 8.932 | 9.033 | 18,081,672 | -0.09(-0.96%) |
Aug 31, 2016 | 9.099 | 9.150 | 9.012 | 9.121 | 27,629,756 | +0.05(+0.56%) |
Aug 30, 2016 | 8.946 | 9.077 | 8.965 | 9.070 | 15,024,371 | +0.12(+1.38%) |
Aug 29, 2016 | 8.881 | 9.016 | 8.881 | 8.946 | 21,601,962 | +0.00(+0.00%) |
Aug 26, 2016 | 8.924 | 9.026 | 8.855 | 8.946 | 26,249,388 | +0.04(+0.49%) |
Aug 25, 2016 | 8.765 | 8.917 | 8.765 | 8.903 | 27,266,964 | +0.13(+1.49%) |
Aug 24, 2016 | 8.837 | 8.874 | 8.754 | 8.772 | 28,711,466 | -0.04(-0.49%) |
Aug 23, 2016 | 8.888 | 8.906 | 8.808 | 8.816 | 15,428,615 | -0.03(-0.33%) |
Aug 22, 2016 | 8.866 | 8.950 | 8.808 | 8.845 | 30,218,874 | -0.04(-0.41%) |
Aug 19, 2016 | 8.852 | 8.903 | 8.819 | 8.881 | 19,519,596 | +0.01(+0.16%) |
Aug 18, 2016 | 8.845 | 8.967 | 8.816 | 8.866 | 19,584,900 | +0.01(+0.16%) |
Aug 17, 2016 | 8.852 | 8.917 | 8.816 | 8.852 | 21,120,754 | +0.01(+0.16%) |
Aug 16, 2016 | 8.801 | 8.914 | 8.765 | 8.837 | 19,880,032 | -0.02(-0.25%) |
Aug 15, 2016 | 8.765 | 8.874 | 8.757 | 8.859 | 20,815,472 | +0.15(+1.75%) |
Aug 12, 2016 | 8.721 | 8.728 | 8.638 | 8.707 | 18,029,804 | -0.09(-1.07%) |
Aug 11, 2016 | 8.830 | 8.852 | 8.772 | 8.801 | 16,015,611 | +0.00(+0.00%) |
Aug 10, 2016 | 8.866 | 8.910 | 8.801 | 8.801 | 30,432,018 | -0.09(-0.98%) |
Aug 09, 2016 | 8.852 | 8.932 | 8.830 | 8.888 | 24,185,132 | +0.05(+0.58%) |
Aug 08, 2016 | 8.932 | 9.001 | 8.823 | 8.837 | 25,605,936 | -0.07(-0.73%) |
Aug 05, 2016 | 8.649 | 8.910 | 8.630 | 8.903 | 32,546,476 | +0.38(+4.52%) |
Aug 04, 2016 | 8.474 | 8.569 | 8.474 | 8.518 | 20,055,604 | +0.04(+0.51%) |
Aug 03, 2016 | 8.311 | 8.481 | 8.311 | 8.474 | 25,193,056 | +0.16(+1.92%) |
Aug 02, 2016 | 8.322 | 8.365 | 8.242 | 8.314 | 24,155,212 | -0.02(-0.26%) |
Aug 01, 2016 | 8.481 | 8.569 | 8.314 | 8.336 | 22,555,002 | -0.16(-1.88%) |
Jul 29, 2016 | 8.402 | 8.583 | 8.402 | 8.496 | 105,835,968 | +0.04(+0.43%) |
Jul 28, 2016 | 8.394 | 8.514 | 8.329 | 8.460 | 19,453,092 | +0.06(+0.69%) |
Jul 27, 2016 | 8.402 | 8.511 | 8.373 | 8.402 | 25,876,126 | +0.03(+0.39%) |
Jul 26, 2016 | 8.405 | 8.441 | 8.246 | 8.369 | 34,885,772 | -0.05(-0.60%) |
Jul 25, 2016 | 8.484 | 8.535 | 8.391 | 8.419 | 20,297,816 | -0.09(-1.10%) |
Jul 22, 2016 | 8.448 | 8.528 | 8.376 | 8.513 | 15,978,473 | +0.09(+1.11%) |
Jul 21, 2016 | 8.491 | 8.578 | 8.391 | 8.419 | 14,744,632 | -0.10(-1.18%) |
Jul 20, 2016 | 8.484 | 8.535 | 8.383 | 8.520 | 13,007,675 | +0.07(+0.85%) |
Jul 19, 2016 | 8.412 | 8.518 | 8.369 | 8.448 | 10,802,983 | -0.01(-0.09%) |
Jul 18, 2016 | 8.427 | 8.470 | 8.376 | 8.455 | 12,840,309 | +0.02(+0.26%) |
Jul 15, 2016 | 8.549 | 8.585 | 8.391 | 8.434 | 17,515,148 | -0.06(-0.68%) |
Jul 14, 2016 | 8.528 | 8.571 | 8.455 | 8.491 | 20,482,046 | +0.16(+1.90%) |
Jul 13, 2016 | 8.311 | 8.369 | 8.200 | 8.333 | 18,134,622 | +0.06(+0.78%) |
Jul 12, 2016 | 8.218 | 8.329 | 8.203 | 8.268 | 20,974,392 | +0.18(+2.23%) |
Jul 11, 2016 | 8.102 | 8.189 | 8.052 | 8.088 | 15,656,426 | +0.09(+1.17%) |
Jul 08, 2016 | 8.052 | 8.120 | 7.886 | 7.994 | 19,570,948 | +0.11(+1.37%) |
Jul 07, 2016 | 7.792 | 7.994 | 7.792 | 7.886 | 20,132,758 | +0.10(+1.30%) |
Jul 06, 2016 | 7.605 | 7.821 | 7.482 | 7.785 | 22,309,706 | +0.09(+1.12%) |
Jul 05, 2016 | 7.879 | 7.900 | 7.641 | 7.699 | 19,674,414 | -0.20(-2.55%) |