Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.010 | 8.066 | 7.675 | 7.727 | 1,788,108 | -0.09(-1.20%) |
Sep 29, 2016 | 7.652 | 7.887 | 7.567 | 7.821 | 1,247,178 | +0.08(+1.10%) |
Sep 28, 2016 | 7.473 | 7.826 | 7.251 | 7.737 | 1,730,691 | +0.27(+3.66%) |
Sep 27, 2016 | 7.652 | 7.793 | 7.378 | 7.463 | 1,741,563 | -0.30(-3.88%) |
Sep 26, 2016 | 7.812 | 7.972 | 7.727 | 7.765 | 1,732,267 | -0.01(-0.12%) |
Sep 23, 2016 | 8.038 | 8.161 | 7.642 | 7.774 | 1,548,707 | -0.35(-4.29%) |
Sep 22, 2016 | 8.387 | 8.424 | 8.005 | 8.123 | 2,602,780 | -0.01(-0.12%) |
Sep 21, 2016 | 7.567 | 8.161 | 7.492 | 8.132 | 3,197,910 | +0.73(+9.80%) |
Sep 20, 2016 | 7.567 | 7.595 | 7.265 | 7.407 | 1,362,901 | -0.15(-2.00%) |
Sep 19, 2016 | 7.548 | 7.704 | 7.463 | 7.558 | 1,734,758 | +0.10(+1.39%) |
Sep 16, 2016 | 7.821 | 8.085 | 7.388 | 7.454 | 10,551,925 | -0.48(-6.06%) |
Sep 15, 2016 | 7.916 | 8.099 | 7.751 | 7.934 | 2,047,102 | -0.05(-0.59%) |
Sep 14, 2016 | 8.095 | 8.326 | 7.934 | 7.982 | 2,326,670 | -0.01(-0.12%) |
Sep 13, 2016 | 8.151 | 8.293 | 7.887 | 7.991 | 4,515,826 | -0.28(-3.42%) |
Sep 12, 2016 | 7.350 | 8.302 | 7.313 | 8.274 | 4,941,370 | +0.85(+11.42%) |
Sep 09, 2016 | 7.463 | 7.614 | 7.350 | 7.426 | 1,911,126 | -0.16(-2.11%) |
Sep 08, 2016 | 7.746 | 7.821 | 7.510 | 7.586 | 1,421,043 | -0.23(-2.90%) |
Sep 07, 2016 | 7.850 | 7.850 | 7.501 | 7.812 | 1,676,951 | -0.04(-0.48%) |
Sep 06, 2016 | 7.510 | 7.887 | 7.454 | 7.850 | 2,066,995 | +0.52(+7.07%) |
Sep 02, 2016 | 7.284 | 7.331 | 7.331 | 7.331 | 2,121,324 | +0.34(+4.85%) |
Sep 01, 2016 | 6.568 | 7.011 | 6.446 | 6.992 | 2,149,954 | +0.38(+5.70%) |
Aug 31, 2016 | 6.700 | 6.785 | 6.553 | 6.615 | 1,651,125 | -0.24(-3.44%) |
Aug 30, 2016 | 7.199 | 7.209 | 6.738 | 6.851 | 1,637,043 | -0.40(-5.46%) |
Aug 29, 2016 | 7.077 | 7.346 | 7.002 | 7.247 | 1,126,964 | +0.04(+0.52%) |
Aug 26, 2016 | 7.416 | 7.595 | 7.063 | 7.209 | 2,197,353 | -0.03(-0.39%) |
Aug 25, 2016 | 7.030 | 7.463 | 7.014 | 7.237 | 2,060,700 | +0.14(+1.99%) |
Aug 24, 2016 | 7.586 | 7.595 | 7.011 | 7.096 | 2,429,581 | -0.64(-8.28%) |
Aug 23, 2016 | 8.151 | 8.190 | 7.713 | 7.737 | 1,709,567 | -0.27(-3.41%) |
Aug 22, 2016 | 8.057 | 8.255 | 7.991 | 8.010 | 1,194,579 | -0.12(-1.51%) |
Aug 19, 2016 | 8.349 | 8.443 | 8.132 | 8.132 | 3,448,122 | -0.43(-5.06%) |
Aug 18, 2016 | 8.745 | 8.745 | 8.396 | 8.566 | 1,354,016 | -0.01(-0.11%) |
Aug 17, 2016 | 8.500 | 8.679 | 8.283 | 8.575 | 2,431,191 | -0.03(-0.33%) |
Aug 16, 2016 | 8.604 | 8.759 | 8.585 | 8.604 | 1,205,607 | +0.05(+0.55%) |
Aug 15, 2016 | 8.472 | 8.622 | 8.434 | 8.556 | 1,198,290 | +0.08(+0.89%) |
Aug 12, 2016 | 8.594 | 8.754 | 8.424 | 8.481 | 1,836,424 | +0.05(+0.56%) |
Aug 11, 2016 | 8.311 | 8.528 | 8.264 | 8.434 | 1,934,970 | +0.25(+2.99%) |
Aug 10, 2016 | 8.811 | 8.839 | 8.076 | 8.189 | 2,355,138 | -0.39(-4.51%) |
Aug 09, 2016 | 8.594 | 8.679 | 8.538 | 8.575 | 1,276,959 | +0.07(+0.78%) |
Aug 08, 2016 | 8.340 | 8.585 | 8.264 | 8.509 | 970,819 | +0.13(+1.57%) |
Aug 05, 2016 | 8.500 | 8.641 | 8.245 | 8.377 | 1,467,963 | -0.39(-4.41%) |
Aug 04, 2016 | 8.735 | 8.886 | 8.688 | 8.764 | 829,483 | +0.08(+0.98%) |
Aug 03, 2016 | 8.811 | 8.811 | 8.556 | 8.679 | 1,227,623 | -0.17(-1.92%) |
Aug 02, 2016 | 8.924 | 9.160 | 8.830 | 8.849 | 1,466,465 | +0.10(+1.19%) |
Aug 01, 2016 | 8.783 | 8.830 | 8.594 | 8.745 | 705,316 | -0.06(-0.64%) |
Jul 29, 2016 | 8.641 | 8.886 | 8.528 | 8.801 | 1,695,827 | +0.31(+3.66%) |
Jul 28, 2016 | 8.679 | 8.764 | 8.283 | 8.490 | 1,511,615 | -0.08(-0.88%) |
Jul 27, 2016 | 8.340 | 8.622 | 8.057 | 8.566 | 2,033,661 | +0.35(+4.24%) |
Jul 26, 2016 | 8.057 | 8.355 | 7.963 | 8.217 | 1,517,997 | +0.29(+3.69%) |
Jul 25, 2016 | 8.085 | 8.189 | 7.869 | 7.925 | 1,383,155 | -0.30(-3.67%) |
Jul 22, 2016 | 8.245 | 8.368 | 8.123 | 8.227 | 906,969 | -0.17(-2.02%) |
Jul 21, 2016 | 8.161 | 8.538 | 8.161 | 8.396 | 1,400,487 | +0.32(+3.97%) |
Jul 20, 2016 | 8.472 | 8.552 | 8.010 | 8.076 | 2,262,975 | -0.64(-7.35%) |
Jul 19, 2016 | 8.801 | 8.858 | 8.698 | 8.717 | 1,597,715 | -0.19(-2.12%) |
Jul 18, 2016 | 8.971 | 9.037 | 8.764 | 8.905 | 1,566,979 | -0.08(-0.84%) |
Jul 15, 2016 | 8.933 | 9.192 | 8.915 | 8.980 | 1,655,520 | -0.13(-1.45%) |
Jul 14, 2016 | 9.094 | 9.197 | 8.849 | 9.112 | 2,253,402 | -0.25(-2.72%) |
Jul 13, 2016 | 9.348 | 9.461 | 9.051 | 9.367 | 2,353,923 | +0.12(+1.33%) |
Jul 12, 2016 | 9.697 | 9.745 | 9.244 | 9.244 | 2,330,084 | -0.53(-5.40%) |
Jul 11, 2016 | 9.602 | 9.810 | 9.405 | 9.772 | 2,145,833 | +0.06(+0.58%) |
Jul 08, 2016 | 9.094 | 9.715 | 9.037 | 9.715 | 2,867,086 | +0.52(+5.64%) |
Jul 07, 2016 | 9.244 | 9.291 | 8.877 | 9.197 | 2,395,439 | -0.13(-1.41%) |
Jul 06, 2016 | 9.131 | 9.405 | 9.065 | 9.329 | 3,278,922 | +0.35(+3.88%) |
Jul 05, 2016 | 8.867 | 9.009 | 8.453 | 8.980 | 3,067,911 | +0.27(+3.14%) |