Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.495 | 8.590 | 8.265 | 8.271 | 10,311,634 | -0.20(-2.38%) |
Sep 29, 2016 | 8.461 | 8.506 | 8.299 | 8.472 | 17,052,518 | +0.01(+0.13%) |
Sep 28, 2016 | 8.248 | 8.467 | 8.248 | 8.461 | 17,241,582 | +0.17(+2.09%) |
Sep 27, 2016 | 8.159 | 8.388 | 8.142 | 8.287 | 81,541,744 | -0.11(-1.27%) |
Sep 26, 2016 | 8.349 | 8.422 | 8.299 | 8.394 | 2,508,734 | +0.02(+0.20%) |
Sep 23, 2016 | 8.299 | 8.408 | 8.245 | 8.377 | 3,537,023 | +0.04(+0.54%) |
Sep 22, 2016 | 8.209 | 8.332 | 8.204 | 8.332 | 2,996,972 | +0.21(+2.55%) |
Sep 21, 2016 | 8.019 | 8.164 | 7.935 | 8.125 | 3,297,952 | +0.10(+1.26%) |
Sep 20, 2016 | 8.030 | 8.075 | 7.991 | 8.024 | 3,769,962 | +0.06(+0.70%) |
Sep 19, 2016 | 7.901 | 7.991 | 7.890 | 7.968 | 3,025,194 | +0.08(+1.07%) |
Sep 16, 2016 | 7.811 | 7.890 | 7.755 | 7.884 | 6,913,682 | +0.06(+0.72%) |
Sep 15, 2016 | 7.772 | 7.853 | 7.739 | 7.828 | 4,074,228 | +0.07(+0.94%) |
Sep 14, 2016 | 7.694 | 7.828 | 7.688 | 7.755 | 4,062,283 | +0.06(+0.80%) |
Sep 13, 2016 | 7.823 | 7.862 | 7.635 | 7.694 | 5,964,385 | -0.17(-2.14%) |
Sep 12, 2016 | 7.719 | 7.906 | 7.702 | 7.862 | 4,815,760 | +0.10(+1.28%) |
Sep 09, 2016 | 8.220 | 8.220 | 7.730 | 7.763 | 9,754,188 | -0.51(-6.13%) |
Sep 08, 2016 | 8.473 | 8.495 | 8.247 | 8.269 | 7,799,193 | -0.25(-2.91%) |
Sep 07, 2016 | 8.473 | 8.578 | 8.457 | 8.517 | 7,971,005 | +0.05(+0.59%) |
Sep 06, 2016 | 8.429 | 8.501 | 8.341 | 8.468 | 3,952,429 | +0.09(+1.05%) |
Sep 02, 2016 | 8.352 | 8.380 | 8.380 | 8.380 | 4,543,598 | +0.09(+1.06%) |
Sep 01, 2016 | 8.402 | 8.415 | 8.225 | 8.291 | 4,547,159 | -0.12(-1.44%) |
Aug 31, 2016 | 8.374 | 8.429 | 8.314 | 8.413 | 8,032,634 | +0.02(+0.20%) |
Aug 30, 2016 | 8.407 | 8.435 | 8.333 | 8.396 | 3,260,298 | -0.01(-0.07%) |
Aug 29, 2016 | 8.347 | 8.495 | 8.347 | 8.402 | 2,598,334 | +0.09(+1.06%) |
Aug 26, 2016 | 8.479 | 8.550 | 8.280 | 8.314 | 4,631,146 | -0.13(-1.50%) |
Aug 25, 2016 | 8.429 | 8.482 | 8.385 | 8.440 | 3,773,315 | -0.02(-0.26%) |
Aug 24, 2016 | 8.622 | 8.672 | 8.418 | 8.462 | 3,645,035 | -0.14(-1.66%) |
Aug 23, 2016 | 8.545 | 8.622 | 8.512 | 8.606 | 3,489,030 | +0.12(+1.36%) |
Aug 22, 2016 | 8.462 | 8.501 | 8.418 | 8.490 | 2,342,866 | +0.01(+0.13%) |
Aug 19, 2016 | 8.391 | 8.506 | 8.378 | 8.479 | 4,974,067 | +0.08(+0.98%) |
Aug 18, 2016 | 8.484 | 8.545 | 8.374 | 8.396 | 4,986,709 | -0.08(-0.91%) |
Aug 17, 2016 | 8.457 | 8.501 | 8.347 | 8.473 | 3,253,041 | +0.04(+0.46%) |
Aug 16, 2016 | 8.528 | 8.550 | 8.413 | 8.435 | 2,234,373 | -0.12(-1.35%) |
Aug 15, 2016 | 8.490 | 8.600 | 8.490 | 8.550 | 2,822,995 | +0.06(+0.65%) |
Aug 12, 2016 | 8.462 | 8.655 | 8.413 | 8.495 | 2,606,430 | +0.07(+0.78%) |
Aug 11, 2016 | 8.501 | 8.523 | 8.415 | 8.429 | 2,416,238 | -0.08(-0.97%) |
Aug 10, 2016 | 8.611 | 8.650 | 8.495 | 8.512 | 4,633,444 | -0.08(-0.96%) |
Aug 09, 2016 | 8.556 | 8.611 | 8.504 | 8.594 | 1,954,807 | +0.04(+0.45%) |
Aug 08, 2016 | 8.539 | 8.594 | 8.484 | 8.556 | 2,110,593 | +0.04(+0.45%) |
Aug 05, 2016 | 8.517 | 8.594 | 8.462 | 8.517 | 3,163,601 | +0.06(+0.65%) |
Aug 04, 2016 | 8.517 | 8.534 | 8.316 | 8.462 | 2,883,142 | +0.04(+0.46%) |
Aug 03, 2016 | 8.506 | 8.512 | 8.338 | 8.424 | 4,666,657 | -0.08(-0.91%) |
Aug 02, 2016 | 8.622 | 8.661 | 8.473 | 8.501 | 4,003,755 | -0.14(-1.66%) |
Aug 01, 2016 | 8.622 | 8.661 | 8.556 | 8.644 | 2,565,740 | -0.01(-0.06%) |
Jul 29, 2016 | 8.572 | 8.716 | 8.559 | 8.650 | 4,195,735 | +0.06(+0.71%) |
Jul 28, 2016 | 8.528 | 8.688 | 8.501 | 8.589 | 2,473,665 | +0.04(+0.45%) |
Jul 27, 2016 | 8.628 | 8.628 | 8.435 | 8.550 | 2,906,075 | -0.07(-0.77%) |
Jul 26, 2016 | 8.655 | 8.680 | 8.550 | 8.617 | 2,821,775 | -0.04(-0.51%) |
Jul 25, 2016 | 8.694 | 8.699 | 8.589 | 8.661 | 2,668,264 | -0.04(-0.51%) |
Jul 22, 2016 | 8.672 | 8.768 | 8.672 | 8.705 | 2,793,291 | +0.06(+0.70%) |
Jul 21, 2016 | 8.589 | 8.650 | 8.561 | 8.644 | 2,564,308 | +0.01(+0.13%) |
Jul 20, 2016 | 8.622 | 8.666 | 8.578 | 8.633 | 3,294,816 | +0.03(+0.38%) |
Jul 19, 2016 | 8.517 | 8.611 | 8.440 | 8.600 | 3,882,560 | +0.10(+1.23%) |
Jul 18, 2016 | 8.291 | 8.501 | 8.247 | 8.495 | 4,697,384 | +0.19(+2.25%) |
Jul 15, 2016 | 8.314 | 8.336 | 8.209 | 8.308 | 2,769,578 | +0.02(+0.27%) |
Jul 14, 2016 | 8.374 | 8.377 | 8.275 | 8.286 | 2,180,344 | -0.12(-1.38%) |
Jul 13, 2016 | 8.369 | 8.413 | 8.292 | 8.402 | 3,013,883 | +0.06(+0.73%) |
Jul 12, 2016 | 8.418 | 8.424 | 8.319 | 8.341 | 4,009,362 | -0.05(-0.59%) |
Jul 11, 2016 | 8.363 | 8.446 | 8.325 | 8.391 | 5,468,977 | +0.06(+0.66%) |
Jul 08, 2016 | 8.236 | 8.352 | 8.154 | 8.336 | 4,293,894 | +0.18(+2.23%) |
Jul 07, 2016 | 8.253 | 8.258 | 8.099 | 8.154 | 4,477,284 | -0.10(-1.27%) |
Jul 06, 2016 | 8.099 | 8.264 | 8.027 | 8.258 | 7,009,877 | +0.16(+1.97%) |
Jul 05, 2016 | 8.319 | 8.385 | 7.887 | 8.099 | 13,220,620 | -0.20(-2.39%) |