Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.198 | 8.294 | 8.191 | 8.246 | 51,037,496 | +0.07(+0.84%) |
Sep 29, 2016 | 8.219 | 8.280 | 8.164 | 8.178 | 34,219,108 | -0.08(-0.99%) |
Sep 28, 2016 | 8.212 | 8.260 | 8.171 | 8.260 | 42,904,228 | +0.08(+0.92%) |
Sep 27, 2016 | 8.212 | 8.260 | 8.150 | 8.184 | 42,379,592 | -0.02(-0.25%) |
Sep 26, 2016 | 8.280 | 8.280 | 8.198 | 8.205 | 39,160,548 | -0.11(-1.31%) |
Sep 23, 2016 | 8.280 | 8.348 | 8.280 | 8.314 | 27,801,702 | -0.01(-0.08%) |
Sep 22, 2016 | 8.314 | 8.396 | 8.307 | 8.321 | 52,885,336 | +0.06(+0.74%) |
Sep 21, 2016 | 8.253 | 8.273 | 8.205 | 8.260 | 48,206,532 | +0.06(+0.75%) |
Sep 20, 2016 | 8.260 | 8.328 | 8.171 | 8.198 | 55,355,032 | -0.08(-0.91%) |
Sep 19, 2016 | 8.280 | 8.424 | 8.238 | 8.273 | 60,270,172 | +0.00(+0.00%) |
Sep 16, 2016 | 8.232 | 8.287 | 8.205 | 8.273 | 38,454,940 | +0.00(+0.00%) |
Sep 15, 2016 | 8.294 | 8.321 | 8.239 | 8.273 | 83,961,840 | -0.02(-0.25%) |
Sep 14, 2016 | 8.321 | 8.410 | 8.273 | 8.294 | 91,411,216 | -0.16(-1.94%) |
Sep 13, 2016 | 8.560 | 8.663 | 8.424 | 8.458 | 82,772,136 | -0.22(-2.52%) |
Sep 12, 2016 | 8.417 | 8.724 | 8.389 | 8.676 | 62,485,728 | +0.22(+2.58%) |
Sep 09, 2016 | 8.615 | 8.666 | 8.461 | 8.458 | 52,305,032 | -0.24(-2.75%) |
Sep 08, 2016 | 8.540 | 8.711 | 8.540 | 8.697 | 49,790,768 | +0.02(+0.24%) |
Sep 07, 2016 | 8.622 | 8.711 | 8.622 | 8.676 | 33,481,628 | +0.02(+0.24%) |
Sep 06, 2016 | 8.533 | 8.656 | 8.492 | 8.656 | 52,839,732 | +0.12(+1.36%) |
Sep 02, 2016 | 8.560 | 8.540 | 8.540 | 8.540 | 30,855,504 | +0.04(+0.48%) |
Sep 01, 2016 | 8.649 | 8.690 | 8.437 | 8.499 | 59,296,716 | -0.11(-1.27%) |
Aug 31, 2016 | 8.526 | 8.615 | 8.526 | 8.608 | 38,100,908 | +0.03(+0.40%) |
Aug 30, 2016 | 8.519 | 8.581 | 8.492 | 8.574 | 38,116,580 | +0.05(+0.64%) |
Aug 29, 2016 | 8.458 | 8.540 | 8.458 | 8.519 | 32,558,370 | +0.06(+0.73%) |
Aug 26, 2016 | 8.519 | 8.574 | 8.430 | 8.458 | 33,147,868 | -0.06(-0.72%) |
Aug 25, 2016 | 8.403 | 8.553 | 8.342 | 8.519 | 65,445,504 | +0.12(+1.38%) |
Aug 24, 2016 | 8.478 | 8.499 | 8.389 | 8.403 | 29,270,972 | -0.08(-0.97%) |
Aug 23, 2016 | 8.471 | 8.492 | 8.420 | 8.485 | 50,691,576 | +0.04(+0.49%) |
Aug 22, 2016 | 8.437 | 8.458 | 8.396 | 8.444 | 32,872,934 | -0.02(-0.24%) |
Aug 19, 2016 | 8.403 | 8.478 | 8.369 | 8.465 | 32,043,548 | +0.04(+0.49%) |
Aug 18, 2016 | 8.424 | 8.444 | 8.379 | 8.424 | 34,587,552 | -0.04(-0.48%) |
Aug 17, 2016 | 8.424 | 8.465 | 8.355 | 8.465 | 34,301,232 | +0.03(+0.41%) |
Aug 16, 2016 | 8.437 | 8.492 | 8.424 | 8.430 | 29,927,146 | -0.06(-0.72%) |
Aug 15, 2016 | 8.451 | 8.499 | 8.444 | 8.492 | 23,963,156 | +0.07(+0.81%) |
Aug 12, 2016 | 8.396 | 8.451 | 8.369 | 8.424 | 27,543,122 | +0.01(+0.16%) |
Aug 11, 2016 | 8.410 | 8.451 | 8.378 | 8.410 | 36,573,176 | +0.04(+0.49%) |
Aug 10, 2016 | 8.403 | 8.444 | 8.355 | 8.369 | 35,941,996 | -0.04(-0.49%) |
Aug 09, 2016 | 8.307 | 8.454 | 8.301 | 8.410 | 44,055,092 | +0.09(+1.07%) |
Aug 08, 2016 | 8.348 | 8.424 | 8.301 | 8.321 | 48,691,356 | -0.01(-0.08%) |
Aug 05, 2016 | 8.307 | 8.376 | 8.307 | 8.328 | 45,697,524 | +0.08(+0.91%) |
Aug 04, 2016 | 8.280 | 8.355 | 8.232 | 8.253 | 56,266,572 | -0.03(-0.41%) |
Aug 03, 2016 | 8.212 | 8.335 | 8.157 | 8.287 | 69,246,936 | +0.13(+1.59%) |
Aug 02, 2016 | 8.437 | 8.444 | 8.130 | 8.157 | 148,732,688 | -0.37(-4.33%) |
Aug 01, 2016 | 8.615 | 8.622 | 8.471 | 8.526 | 76,056,200 | -0.12(-1.42%) |
Jul 29, 2016 | 8.615 | 8.799 | 8.608 | 8.649 | 87,464,896 | -0.03(-0.39%) |
Jul 28, 2016 | 8.731 | 8.786 | 8.506 | 8.683 | 208,053,504 | -0.77(-8.16%) |
Jul 27, 2016 | 9.469 | 9.558 | 9.394 | 9.455 | 50,665,536 | -0.01(-0.14%) |
Jul 26, 2016 | 9.380 | 9.483 | 9.353 | 9.469 | 41,668,832 | +0.12(+1.32%) |
Jul 25, 2016 | 9.366 | 9.427 | 9.299 | 9.346 | 38,818,304 | -0.01(-0.07%) |
Jul 22, 2016 | 9.407 | 9.413 | 9.265 | 9.353 | 37,193,380 | -0.05(-0.57%) |
Jul 21, 2016 | 9.373 | 9.488 | 9.366 | 9.407 | 60,331,808 | +0.12(+1.31%) |
Jul 20, 2016 | 9.197 | 9.312 | 9.163 | 9.285 | 33,426,746 | +0.06(+0.66%) |
Jul 19, 2016 | 9.163 | 9.272 | 9.123 | 9.224 | 38,743,884 | +0.00(+0.00%) |
Jul 18, 2016 | 9.163 | 9.245 | 9.069 | 9.224 | 33,363,416 | +0.05(+0.59%) |
Jul 15, 2016 | 9.211 | 9.238 | 9.143 | 9.170 | 28,924,588 | -0.01(-0.15%) |
Jul 14, 2016 | 9.170 | 9.258 | 9.157 | 9.184 | 46,945,392 | +0.07(+0.82%) |
Jul 13, 2016 | 9.116 | 9.130 | 8.994 | 9.109 | 39,628,732 | +0.02(+0.22%) |
Jul 12, 2016 | 9.042 | 9.150 | 9.042 | 9.089 | 46,346,140 | +0.12(+1.36%) |
Jul 11, 2016 | 8.900 | 9.008 | 8.873 | 8.967 | 42,360,764 | +0.12(+1.38%) |
Jul 08, 2016 | 8.711 | 8.900 | 8.616 | 8.846 | 67,989,568 | +0.23(+2.67%) |
Jul 07, 2016 | 8.494 | 8.677 | 8.494 | 8.616 | 49,532,744 | +0.12(+1.43%) |
Jul 06, 2016 | 8.325 | 8.501 | 8.251 | 8.494 | 51,920,708 | +0.11(+1.37%) |
Jul 05, 2016 | 8.494 | 8.508 | 8.319 | 8.380 | 44,751,504 | -0.22(-2.52%) |