Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.427 | 8.578 | 8.360 | 8.470 | 49,206,800 | +0.06(+0.66%) |
Sep 29, 2016 | 8.360 | 8.510 | 8.308 | 8.415 | 44,825,552 | +0.05(+0.58%) |
Sep 28, 2016 | 8.396 | 8.427 | 8.264 | 8.366 | 40,683,300 | -0.01(-0.15%) |
Sep 27, 2016 | 8.390 | 8.450 | 8.309 | 8.379 | 32,133,000 | -0.02(-0.22%) |
Sep 26, 2016 | 8.255 | 8.452 | 8.172 | 8.398 | 53,540,952 | +0.12(+1.47%) |
Sep 23, 2016 | 8.184 | 8.355 | 8.174 | 8.276 | 52,076,452 | +0.07(+0.89%) |
Sep 22, 2016 | 8.080 | 8.209 | 8.061 | 8.203 | 47,953,100 | +0.21(+2.60%) |
Sep 21, 2016 | 7.966 | 8.070 | 7.910 | 7.995 | 46,201,100 | -0.01(-0.17%) |
Sep 20, 2016 | 8.055 | 8.098 | 7.902 | 8.008 | 74,534,448 | -0.05(-0.58%) |
Sep 19, 2016 | 8.190 | 8.213 | 8.026 | 8.055 | 56,963,352 | -0.13(-1.60%) |
Sep 16, 2016 | 8.261 | 8.298 | 8.130 | 8.186 | 60,697,100 | -0.09(-1.12%) |
Sep 15, 2016 | 8.298 | 8.379 | 8.232 | 8.279 | 56,589,452 | -0.02(-0.23%) |
Sep 14, 2016 | 8.473 | 8.492 | 8.242 | 8.298 | 43,696,852 | -0.13(-1.53%) |
Sep 13, 2016 | 8.486 | 8.503 | 8.354 | 8.427 | 49,785,552 | -0.15(-1.76%) |
Sep 12, 2016 | 8.468 | 8.595 | 8.460 | 8.578 | 38,896,200 | +0.05(+0.55%) |
Sep 09, 2016 | 8.697 | 8.725 | 8.528 | 8.531 | 49,624,752 | -0.20(-2.24%) |
Sep 08, 2016 | 8.751 | 8.805 | 8.695 | 8.726 | 61,840,752 | -0.04(-0.49%) |
Sep 07, 2016 | 8.625 | 8.824 | 8.600 | 8.769 | 161,124,448 | +0.49(+5.89%) |
Sep 06, 2016 | 8.165 | 8.310 | 8.120 | 8.281 | 53,843,452 | +0.11(+1.39%) |
Sep 02, 2016 | 8.285 | 8.168 | 8.168 | 8.168 | 50,300,000 | -0.13(-1.51%) |
Sep 01, 2016 | 8.316 | 8.318 | 8.213 | 8.294 | 39,486,252 | +0.02(+0.23%) |
Aug 31, 2016 | 8.305 | 8.379 | 8.240 | 8.275 | 57,053,200 | -0.03(-0.34%) |
Aug 30, 2016 | 8.449 | 8.470 | 8.254 | 8.303 | 61,078,900 | -0.16(-1.86%) |
Aug 29, 2016 | 8.400 | 8.532 | 8.384 | 8.460 | 58,973,552 | +0.09(+1.02%) |
Aug 26, 2016 | 8.269 | 8.385 | 8.240 | 8.375 | 51,315,000 | +0.11(+1.31%) |
Aug 25, 2016 | 8.075 | 8.338 | 8.050 | 8.267 | 75,195,704 | +0.19(+2.38%) |
Aug 24, 2016 | 7.940 | 8.110 | 7.937 | 8.075 | 54,277,700 | +0.13(+1.70%) |
Aug 23, 2016 | 7.920 | 7.980 | 7.839 | 7.940 | 39,366,600 | +0.02(+0.24%) |
Aug 22, 2016 | 7.780 | 7.945 | 7.771 | 7.921 | 55,240,252 | +0.15(+1.94%) |
Aug 19, 2016 | 7.875 | 7.900 | 7.740 | 7.770 | 66,188,352 | -0.13(-1.62%) |
Aug 18, 2016 | 7.939 | 7.956 | 7.851 | 7.898 | 52,239,500 | -0.09(-1.07%) |
Aug 17, 2016 | 8.020 | 8.038 | 7.903 | 7.984 | 39,600,752 | -0.03(-0.42%) |
Aug 16, 2016 | 7.969 | 8.105 | 7.930 | 8.017 | 34,923,752 | +0.07(+0.85%) |
Aug 15, 2016 | 7.947 | 7.998 | 7.888 | 7.950 | 35,177,000 | +0.00(+0.04%) |
Aug 12, 2016 | 7.934 | 7.980 | 7.912 | 7.947 | 39,659,952 | -0.02(-0.22%) |
Aug 11, 2016 | 7.901 | 7.983 | 7.884 | 7.964 | 33,866,152 | +0.06(+0.80%) |
Aug 10, 2016 | 7.900 | 7.946 | 7.824 | 7.901 | 40,708,100 | -0.00(-0.01%) |
Aug 09, 2016 | 8.023 | 8.095 | 7.887 | 7.902 | 32,770,400 | -0.13(-1.57%) |
Aug 08, 2016 | 8.050 | 8.085 | 8.014 | 8.028 | 27,352,900 | +0.01(+0.07%) |
Aug 05, 2016 | 7.989 | 8.073 | 7.965 | 8.023 | 40,437,852 | +0.08(+0.99%) |
Aug 04, 2016 | 8.040 | 8.095 | 7.887 | 7.944 | 43,660,152 | -0.11(-1.33%) |
Aug 03, 2016 | 8.040 | 8.153 | 8.000 | 8.051 | 39,299,700 | -0.00(-0.02%) |
Aug 02, 2016 | 8.254 | 8.254 | 8.024 | 8.053 | 59,761,452 | -0.23(-2.76%) |
Aug 01, 2016 | 8.472 | 8.520 | 8.277 | 8.282 | 50,239,652 | -0.20(-2.34%) |
Jul 29, 2016 | 8.574 | 8.611 | 8.454 | 8.480 | 39,186,152 | -0.13(-1.52%) |
Jul 28, 2016 | 8.511 | 8.655 | 8.425 | 8.611 | 42,225,400 | +0.09(+1.05%) |
Jul 27, 2016 | 8.638 | 8.694 | 8.513 | 8.521 | 34,808,500 | -0.10(-1.11%) |
Jul 26, 2016 | 8.639 | 8.785 | 8.597 | 8.617 | 55,121,452 | -0.21(-2.42%) |
Jul 25, 2016 | 8.860 | 8.870 | 8.704 | 8.830 | 74,069,000 | -0.02(-0.22%) |
Jul 22, 2016 | 8.293 | 8.883 | 8.244 | 8.850 | 208,397,248 | +0.49(+5.84%) |
Jul 21, 2016 | 8.394 | 8.403 | 8.248 | 8.361 | 106,744,504 | -0.03(-0.38%) |
Jul 20, 2016 | 8.305 | 8.412 | 8.282 | 8.394 | 42,324,500 | +0.09(+1.05%) |
Jul 19, 2016 | 8.278 | 8.393 | 8.260 | 8.306 | 45,427,100 | +0.13(+1.57%) |
Jul 18, 2016 | 8.098 | 8.218 | 8.045 | 8.178 | 37,533,952 | +0.08(+1.00%) |
Jul 15, 2016 | 8.193 | 8.239 | 8.082 | 8.097 | 78,997,448 | -0.26(-3.14%) |
Jul 14, 2016 | 8.419 | 8.444 | 8.240 | 8.360 | 58,279,100 | +0.03(+0.32%) |
Jul 13, 2016 | 8.228 | 8.439 | 8.220 | 8.333 | 71,032,048 | +0.17(+2.03%) |
Jul 12, 2016 | 8.108 | 8.213 | 8.023 | 8.167 | 35,466,300 | +0.10(+1.28%) |
Jul 11, 2016 | 8.140 | 8.260 | 8.042 | 8.064 | 50,476,800 | +0.07(+0.87%) |
Jul 08, 2016 | 7.860 | 8.082 | 7.816 | 7.994 | 53,543,652 | +0.18(+2.29%) |
Jul 07, 2016 | 7.880 | 7.911 | 7.722 | 7.816 | 87,376,352 | -0.21(-2.56%) |
Jul 06, 2016 | 7.877 | 8.041 | 7.877 | 8.021 | 39,301,100 | +0.09(+1.18%) |
Jul 05, 2016 | 7.900 | 7.986 | 7.820 | 7.928 | 44,455,700 | +0.05(+0.63%) |