Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.518 | 8.613 | 8.288 | 8.293 | 10,283,363 | -0.20(-2.38%) |
Sep 29, 2016 | 8.484 | 8.529 | 8.321 | 8.495 | 17,005,766 | +0.01(+0.13%) |
Sep 28, 2016 | 8.271 | 8.490 | 8.271 | 8.484 | 17,194,310 | +0.17(+2.09%) |
Sep 27, 2016 | 8.181 | 8.411 | 8.164 | 8.310 | 81,318,184 | -0.11(-1.27%) |
Sep 26, 2016 | 8.372 | 8.445 | 8.321 | 8.417 | 2,501,855 | +0.02(+0.20%) |
Sep 23, 2016 | 8.321 | 8.431 | 8.268 | 8.400 | 3,527,326 | +0.04(+0.54%) |
Sep 22, 2016 | 8.232 | 8.355 | 8.227 | 8.355 | 2,988,755 | +0.21(+2.55%) |
Sep 21, 2016 | 8.041 | 8.187 | 7.956 | 8.147 | 3,288,910 | +0.10(+1.26%) |
Sep 20, 2016 | 8.052 | 8.097 | 8.013 | 8.046 | 3,759,626 | +0.06(+0.70%) |
Sep 19, 2016 | 7.923 | 8.013 | 7.911 | 7.990 | 3,016,900 | +0.08(+1.07%) |
Sep 16, 2016 | 7.833 | 7.911 | 7.777 | 7.906 | 6,894,727 | +0.06(+0.72%) |
Sep 15, 2016 | 7.794 | 7.875 | 7.760 | 7.850 | 4,063,058 | +0.07(+0.94%) |
Sep 14, 2016 | 7.715 | 7.850 | 7.709 | 7.777 | 4,051,145 | +0.06(+0.80%) |
Sep 13, 2016 | 7.844 | 7.883 | 7.656 | 7.715 | 5,948,032 | -0.17(-2.14%) |
Sep 12, 2016 | 7.740 | 7.928 | 7.723 | 7.883 | 4,802,557 | +0.10(+1.28%) |
Sep 09, 2016 | 8.242 | 8.242 | 7.751 | 7.784 | 9,727,445 | -0.51(-6.13%) |
Sep 08, 2016 | 8.497 | 8.519 | 8.270 | 8.292 | 7,777,811 | -0.25(-2.91%) |
Sep 07, 2016 | 8.497 | 8.602 | 8.480 | 8.541 | 7,949,151 | +0.05(+0.59%) |
Sep 06, 2016 | 8.452 | 8.524 | 8.364 | 8.491 | 3,941,593 | +0.09(+1.05%) |
Sep 02, 2016 | 8.375 | 8.403 | 8.403 | 8.403 | 4,531,141 | +0.09(+1.06%) |
Sep 01, 2016 | 8.425 | 8.439 | 8.248 | 8.314 | 4,534,692 | -0.12(-1.44%) |
Aug 31, 2016 | 8.397 | 8.452 | 8.336 | 8.436 | 8,010,611 | +0.02(+0.20%) |
Aug 30, 2016 | 8.430 | 8.458 | 8.356 | 8.419 | 3,251,359 | -0.01(-0.07%) |
Aug 29, 2016 | 8.370 | 8.519 | 8.370 | 8.425 | 2,591,211 | +0.09(+1.06%) |
Aug 26, 2016 | 8.502 | 8.574 | 8.303 | 8.336 | 4,618,449 | -0.13(-1.50%) |
Aug 25, 2016 | 8.452 | 8.505 | 8.408 | 8.463 | 3,762,970 | -0.02(-0.26%) |
Aug 24, 2016 | 8.646 | 8.695 | 8.441 | 8.486 | 3,635,042 | -0.14(-1.66%) |
Aug 23, 2016 | 8.568 | 8.646 | 8.535 | 8.629 | 3,479,464 | +0.12(+1.36%) |
Aug 22, 2016 | 8.486 | 8.524 | 8.441 | 8.513 | 2,336,443 | +0.01(+0.13%) |
Aug 19, 2016 | 8.414 | 8.530 | 8.401 | 8.502 | 4,960,430 | +0.08(+0.98%) |
Aug 18, 2016 | 8.508 | 8.568 | 8.397 | 8.419 | 4,973,038 | -0.08(-0.91%) |
Aug 17, 2016 | 8.480 | 8.524 | 8.370 | 8.497 | 3,244,123 | +0.04(+0.46%) |
Aug 16, 2016 | 8.552 | 8.574 | 8.436 | 8.458 | 2,228,247 | -0.12(-1.35%) |
Aug 15, 2016 | 8.513 | 8.624 | 8.513 | 8.574 | 2,815,255 | +0.06(+0.65%) |
Aug 12, 2016 | 8.486 | 8.679 | 8.436 | 8.519 | 2,599,284 | +0.07(+0.78%) |
Aug 11, 2016 | 8.524 | 8.546 | 8.439 | 8.452 | 2,409,614 | -0.08(-0.97%) |
Aug 10, 2016 | 8.635 | 8.673 | 8.519 | 8.535 | 4,620,741 | -0.08(-0.96%) |
Aug 09, 2016 | 8.579 | 8.635 | 8.527 | 8.618 | 1,949,447 | +0.04(+0.45%) |
Aug 08, 2016 | 8.563 | 8.618 | 8.508 | 8.579 | 2,104,806 | +0.04(+0.45%) |
Aug 05, 2016 | 8.541 | 8.618 | 8.486 | 8.541 | 3,154,928 | +0.06(+0.65%) |
Aug 04, 2016 | 8.541 | 8.557 | 8.339 | 8.486 | 2,875,238 | +0.04(+0.46%) |
Aug 03, 2016 | 8.530 | 8.535 | 8.361 | 8.447 | 4,653,863 | -0.08(-0.91%) |
Aug 02, 2016 | 8.646 | 8.684 | 8.497 | 8.524 | 3,992,778 | -0.14(-1.66%) |
Aug 01, 2016 | 8.646 | 8.684 | 8.579 | 8.668 | 2,558,706 | -0.01(-0.06%) |
Jul 29, 2016 | 8.596 | 8.740 | 8.582 | 8.673 | 4,184,231 | +0.06(+0.71%) |
Jul 28, 2016 | 8.552 | 8.712 | 8.524 | 8.613 | 2,466,883 | +0.04(+0.45%) |
Jul 27, 2016 | 8.651 | 8.651 | 8.458 | 8.574 | 2,898,107 | -0.07(-0.77%) |
Jul 26, 2016 | 8.679 | 8.704 | 8.574 | 8.640 | 2,814,039 | -0.04(-0.51%) |
Jul 25, 2016 | 8.718 | 8.723 | 8.613 | 8.684 | 2,660,948 | -0.04(-0.51%) |
Jul 22, 2016 | 8.695 | 8.792 | 8.695 | 8.729 | 2,785,632 | +0.06(+0.70%) |
Jul 21, 2016 | 8.613 | 8.673 | 8.585 | 8.668 | 2,557,278 | +0.01(+0.13%) |
Jul 20, 2016 | 8.646 | 8.690 | 8.602 | 8.657 | 3,285,783 | +0.03(+0.38%) |
Jul 19, 2016 | 8.541 | 8.635 | 8.463 | 8.624 | 3,871,915 | +0.10(+1.23%) |
Jul 18, 2016 | 8.314 | 8.524 | 8.270 | 8.519 | 4,684,505 | +0.19(+2.25%) |
Jul 15, 2016 | 8.336 | 8.358 | 8.231 | 8.331 | 2,761,985 | +0.02(+0.27%) |
Jul 14, 2016 | 8.397 | 8.400 | 8.298 | 8.309 | 2,174,366 | -0.12(-1.38%) |
Jul 13, 2016 | 8.392 | 8.436 | 8.315 | 8.425 | 3,005,620 | +0.06(+0.73%) |
Jul 12, 2016 | 8.441 | 8.447 | 8.342 | 8.364 | 3,998,370 | -0.05(-0.59%) |
Jul 11, 2016 | 8.386 | 8.469 | 8.347 | 8.414 | 5,453,983 | +0.06(+0.66%) |
Jul 08, 2016 | 8.259 | 8.375 | 8.176 | 8.358 | 4,282,122 | +0.18(+2.23%) |
Jul 07, 2016 | 8.276 | 8.281 | 8.121 | 8.176 | 4,465,009 | -0.10(-1.27%) |
Jul 06, 2016 | 8.121 | 8.287 | 8.049 | 8.281 | 6,990,659 | +0.16(+1.97%) |
Jul 05, 2016 | 8.342 | 8.408 | 7.908 | 8.121 | 13,184,373 | -0.20(-2.39%) |