Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.864 | 8.997 | 8.747 | 8.770 | 127,258 | -0.02(-0.18%) |
Sep 29, 2016 | 8.802 | 8.841 | 8.696 | 8.786 | 155,426 | -0.06(-0.71%) |
Sep 28, 2016 | 8.864 | 8.896 | 8.700 | 8.849 | 185,588 | -0.04(-0.46%) |
Sep 27, 2016 | 8.828 | 8.959 | 8.750 | 8.890 | 143,294 | +0.09(+0.97%) |
Sep 26, 2016 | 8.688 | 8.824 | 8.634 | 8.805 | 191,051 | +0.15(+1.70%) |
Sep 23, 2016 | 8.727 | 8.766 | 8.595 | 8.657 | 178,572 | -0.02(-0.18%) |
Sep 22, 2016 | 8.534 | 8.704 | 8.471 | 8.673 | 263,241 | +0.19(+2.19%) |
Sep 21, 2016 | 8.433 | 8.534 | 8.324 | 8.487 | 163,346 | +0.05(+0.55%) |
Sep 20, 2016 | 8.503 | 8.526 | 8.379 | 8.441 | 148,999 | +0.01(+0.09%) |
Sep 19, 2016 | 8.371 | 8.503 | 8.371 | 8.433 | 205,888 | +0.02(+0.28%) |
Sep 16, 2016 | 8.417 | 9.014 | 8.332 | 8.410 | 400,686 | +0.04(+0.46%) |
Sep 15, 2016 | 8.456 | 8.588 | 8.338 | 8.371 | 234,165 | -0.03(-0.37%) |
Sep 14, 2016 | 8.348 | 8.495 | 8.348 | 8.402 | 208,598 | +0.05(+0.65%) |
Sep 13, 2016 | 8.131 | 8.441 | 8.022 | 8.348 | 526,708 | +0.28(+3.45%) |
Sep 12, 2016 | 8.518 | 8.595 | 8.046 | 8.069 | 1,281,270 | -0.53(-6.13%) |
Sep 09, 2016 | 8.797 | 8.797 | 8.557 | 8.595 | 191,370 | -0.22(-2.46%) |
Sep 08, 2016 | 8.867 | 8.937 | 8.789 | 8.812 | 101,152 | -0.08(-0.87%) |
Sep 07, 2016 | 8.967 | 9.045 | 8.867 | 8.890 | 942,930 | -0.09(-1.03%) |
Sep 06, 2016 | 9.060 | 9.060 | 8.983 | 8.983 | 86,635 | -0.04(-0.43%) |
Sep 02, 2016 | 8.990 | 9.021 | 9.021 | 9.021 | 79,032 | +0.02(+0.17%) |
Sep 01, 2016 | 9.037 | 9.037 | 8.942 | 9.006 | 76,678 | -0.02(-0.17%) |
Aug 31, 2016 | 9.060 | 9.060 | 8.990 | 9.021 | 86,529 | -0.03(-0.34%) |
Aug 30, 2016 | 8.998 | 9.052 | 8.975 | 9.052 | 82,209 | +0.09(+1.04%) |
Aug 29, 2016 | 8.750 | 9.014 | 8.657 | 8.959 | 193,089 | +0.39(+4.61%) |
Aug 26, 2016 | 8.805 | 8.828 | 8.526 | 8.565 | 117,273 | -0.22(-2.55%) |
Aug 25, 2016 | 8.805 | 8.897 | 8.727 | 8.789 | 67,305 | -0.05(-0.61%) |
Aug 24, 2016 | 8.990 | 9.138 | 8.758 | 8.843 | 157,575 | -0.18(-1.97%) |
Aug 23, 2016 | 8.882 | 9.138 | 8.867 | 9.021 | 126,784 | +0.15(+1.75%) |
Aug 22, 2016 | 8.642 | 8.882 | 8.619 | 8.867 | 139,588 | +0.24(+2.78%) |
Aug 19, 2016 | 8.781 | 8.843 | 8.595 | 8.626 | 205,680 | -0.13(-1.50%) |
Aug 18, 2016 | 8.789 | 8.828 | 8.735 | 8.758 | 77,420 | -0.02(-0.18%) |
Aug 17, 2016 | 8.828 | 8.952 | 8.650 | 8.774 | 84,990 | -0.04(-0.44%) |
Aug 16, 2016 | 8.805 | 9.021 | 8.696 | 8.812 | 202,362 | +0.09(+0.98%) |
Aug 15, 2016 | 8.603 | 8.735 | 8.534 | 8.727 | 181,756 | +0.09(+1.08%) |
Aug 12, 2016 | 8.750 | 8.890 | 8.565 | 8.634 | 75,444 | -0.12(-1.41%) |
Aug 11, 2016 | 8.859 | 8.877 | 8.739 | 8.758 | 69,424 | -0.15(-1.74%) |
Aug 10, 2016 | 9.060 | 9.184 | 8.862 | 8.913 | 65,080 | -0.10(-1.12%) |
Aug 09, 2016 | 8.913 | 9.076 | 8.913 | 9.014 | 60,595 | +0.10(+1.13%) |
Aug 08, 2016 | 9.006 | 9.085 | 8.870 | 8.913 | 87,830 | -0.17(-1.88%) |
Aug 05, 2016 | 9.130 | 9.192 | 8.936 | 9.083 | 154,332 | -0.05(-0.51%) |
Aug 04, 2016 | 9.269 | 9.277 | 9.079 | 9.130 | 91,535 | -0.12(-1.26%) |
Aug 03, 2016 | 9.091 | 9.246 | 9.037 | 9.246 | 77,912 | +0.15(+1.70%) |
Aug 02, 2016 | 9.138 | 9.176 | 9.045 | 9.091 | 49,996 | -0.03(-0.34%) |
Aug 01, 2016 | 9.107 | 9.138 | 9.060 | 9.122 | 56,898 | +0.00(+0.00%) |
Jul 29, 2016 | 9.006 | 9.138 | 8.983 | 9.122 | 68,919 | +0.05(+0.51%) |
Jul 28, 2016 | 9.014 | 9.114 | 8.952 | 9.076 | 40,372 | +0.03(+0.34%) |
Jul 27, 2016 | 8.905 | 9.045 | 8.867 | 9.045 | 86,177 | +0.09(+1.04%) |
Jul 26, 2016 | 9.076 | 9.099 | 8.921 | 8.952 | 71,990 | -0.15(-1.62%) |
Jul 25, 2016 | 9.029 | 9.118 | 8.983 | 9.099 | 68,454 | +0.07(+0.77%) |
Jul 22, 2016 | 9.060 | 9.108 | 8.990 | 9.029 | 39,940 | -0.05(-0.60%) |
Jul 21, 2016 | 9.083 | 9.107 | 9.006 | 9.083 | 64,328 | -0.05(-0.51%) |
Jul 20, 2016 | 9.130 | 9.138 | 9.021 | 9.130 | 79,945 | +0.05(+0.51%) |
Jul 19, 2016 | 9.107 | 9.138 | 9.029 | 9.083 | 75,655 | +0.00(+0.00%) |
Jul 18, 2016 | 9.021 | 9.192 | 9.021 | 9.083 | 202,434 | +0.15(+1.73%) |
Jul 15, 2016 | 8.928 | 8.959 | 8.859 | 8.928 | 97,748 | +0.05(+0.52%) |
Jul 14, 2016 | 8.983 | 8.983 | 8.861 | 8.882 | 68,563 | -0.03(-0.35%) |
Jul 13, 2016 | 9.037 | 9.037 | 8.851 | 8.913 | 106,905 | -0.07(-0.78%) |
Jul 12, 2016 | 9.099 | 9.169 | 8.905 | 8.983 | 241,070 | -0.05(-0.51%) |
Jul 11, 2016 | 8.921 | 9.176 | 8.851 | 9.029 | 153,841 | +0.09(+0.95%) |
Jul 08, 2016 | 8.905 | 9.021 | 8.890 | 8.944 | 115,864 | +0.04(+0.43%) |
Jul 07, 2016 | 8.944 | 9.021 | 8.874 | 8.905 | 119,862 | -0.05(-0.60%) |
Jul 06, 2016 | 8.789 | 9.003 | 8.774 | 8.959 | 114,226 | +0.10(+1.14%) |
Jul 05, 2016 | 8.797 | 8.894 | 8.736 | 8.859 | 226,180 | +0.00(+0.00%) |