Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.027 | 9.096 | 9.027 | 9.086 | 7,247 | +0.04(+0.44%) |
Sep 29, 2016 | 9.047 | 9.116 | 8.997 | 9.047 | 46,555 | +0.05(+0.55%) |
Sep 28, 2016 | 8.928 | 9.007 | 8.899 | 8.997 | 26,217 | +0.13(+1.45%) |
Sep 27, 2016 | 8.899 | 8.918 | 8.839 | 8.869 | 13,577 | -0.03(-0.33%) |
Sep 26, 2016 | 8.938 | 8.958 | 8.859 | 8.899 | 25,129 | -0.18(-1.96%) |
Sep 23, 2016 | 9.057 | 9.106 | 9.037 | 9.076 | 16,572 | -0.11(-1.18%) |
Sep 22, 2016 | 9.146 | 9.224 | 9.146 | 9.185 | 14,749 | +0.11(+1.20%) |
Sep 21, 2016 | 9.017 | 9.106 | 8.938 | 9.076 | 23,824 | +0.13(+1.43%) |
Sep 20, 2016 | 9.017 | 9.017 | 8.928 | 8.948 | 10,596 | +0.09(+1.00%) |
Sep 19, 2016 | 8.968 | 8.968 | 8.859 | 8.859 | 19,881 | -0.05(-0.55%) |
Sep 16, 2016 | 8.790 | 8.918 | 8.746 | 8.909 | 131,836 | +0.09(+1.01%) |
Sep 15, 2016 | 8.790 | 8.879 | 8.750 | 8.820 | 18,579 | +0.03(+0.34%) |
Sep 14, 2016 | 8.869 | 8.869 | 8.790 | 8.790 | 21,896 | +0.07(+0.79%) |
Sep 13, 2016 | 8.741 | 8.800 | 8.662 | 8.721 | 25,652 | -0.25(-2.75%) |
Sep 12, 2016 | 8.800 | 8.968 | 8.750 | 8.968 | 38,597 | -0.20(-2.16%) |
Sep 09, 2016 | 9.264 | 9.264 | 9.106 | 9.165 | 26,300 | -0.13(-1.38%) |
Sep 08, 2016 | 9.313 | 9.363 | 9.284 | 9.294 | 10,713 | +0.10(+1.07%) |
Sep 07, 2016 | 9.225 | 9.244 | 9.185 | 9.195 | 19,555 | -0.06(-0.64%) |
Sep 06, 2016 | 9.333 | 9.333 | 9.225 | 9.254 | 12,740 | +0.05(+0.54%) |
Sep 02, 2016 | 9.225 | 9.205 | 9.205 | 9.205 | 13,567 | +0.06(+0.65%) |
Sep 01, 2016 | 9.106 | 9.155 | 9.098 | 9.146 | 13,047 | +0.03(+0.33%) |
Aug 31, 2016 | 9.126 | 9.165 | 9.076 | 9.116 | 33,388 | +0.00(+0.00%) |
Aug 30, 2016 | 9.106 | 9.126 | 9.086 | 9.116 | 10,843 | +0.01(+0.11%) |
Aug 29, 2016 | 8.968 | 9.116 | 8.968 | 9.106 | 71,829 | +0.07(+0.76%) |
Aug 26, 2016 | 9.076 | 9.175 | 8.938 | 9.037 | 56,498 | -0.05(-0.54%) |
Aug 25, 2016 | 8.978 | 9.096 | 8.958 | 9.086 | 42,994 | +0.12(+1.32%) |
Aug 24, 2016 | 9.017 | 9.037 | 8.958 | 8.968 | 29,598 | +0.03(+0.33%) |
Aug 23, 2016 | 8.958 | 8.988 | 8.938 | 8.938 | 43,831 | -0.03(-0.33%) |
Aug 22, 2016 | 8.909 | 8.978 | 8.889 | 8.968 | 42,779 | -0.03(-0.33%) |
Aug 19, 2016 | 8.909 | 8.997 | 8.909 | 8.997 | 35,522 | -0.02(-0.22%) |
Aug 18, 2016 | 9.017 | 9.047 | 8.988 | 9.017 | 31,602 | -0.06(-0.65%) |
Aug 17, 2016 | 9.037 | 9.076 | 8.978 | 9.076 | 29,893 | +0.05(+0.55%) |
Aug 16, 2016 | 9.007 | 9.037 | 8.958 | 9.027 | 25,261 | +0.09(+0.99%) |
Aug 15, 2016 | 8.879 | 8.948 | 8.879 | 8.938 | 28,184 | +0.11(+1.23%) |
Aug 12, 2016 | 8.859 | 8.899 | 8.800 | 8.829 | 24,087 | -0.04(-0.45%) |
Aug 11, 2016 | 8.879 | 8.968 | 8.859 | 8.869 | 28,653 | +0.03(+0.34%) |
Aug 10, 2016 | 8.859 | 8.869 | 8.770 | 8.839 | 37,200 | -0.02(-0.22%) |
Aug 09, 2016 | 8.879 | 8.889 | 8.829 | 8.859 | 24,385 | -0.02(-0.22%) |
Aug 08, 2016 | 8.899 | 8.899 | 8.849 | 8.879 | 22,625 | +0.10(+1.12%) |
Aug 05, 2016 | 8.800 | 8.810 | 8.770 | 8.780 | 30,104 | +0.05(+0.57%) |
Aug 04, 2016 | 8.741 | 8.770 | 8.681 | 8.731 | 22,905 | +0.00(+0.00%) |
Aug 03, 2016 | 8.662 | 8.741 | 8.592 | 8.731 | 101,571 | +0.59(+7.28%) |
Aug 02, 2016 | 8.099 | 8.143 | 8.037 | 8.138 | 25,817 | +0.01(+0.12%) |
Aug 01, 2016 | 8.247 | 8.247 | 8.128 | 8.128 | 37,005 | +0.17(+2.11%) |
Jul 29, 2016 | 7.931 | 7.980 | 7.911 | 7.960 | 13,270 | -0.05(-0.62%) |
Jul 28, 2016 | 8.039 | 8.079 | 7.980 | 8.010 | 20,256 | -0.16(-1.93%) |
Jul 27, 2016 | 8.178 | 8.217 | 8.059 | 8.168 | 27,459 | -0.13(-1.55%) |
Jul 26, 2016 | 8.247 | 8.316 | 8.227 | 8.296 | 27,667 | +0.11(+1.33%) |
Jul 25, 2016 | 8.227 | 8.237 | 8.168 | 8.188 | 21,350 | +0.08(+0.97%) |
Jul 22, 2016 | 8.118 | 8.168 | 8.069 | 8.109 | 35,090 | -0.09(-1.08%) |
Jul 21, 2016 | 8.197 | 8.267 | 8.188 | 8.197 | 29,324 | +0.03(+0.36%) |
Jul 20, 2016 | 8.188 | 8.197 | 8.118 | 8.168 | 23,957 | -0.05(-0.60%) |
Jul 19, 2016 | 8.267 | 8.276 | 8.168 | 8.217 | 32,914 | -0.19(-2.23%) |
Jul 18, 2016 | 8.306 | 8.434 | 8.228 | 8.405 | 35,540 | -0.11(-1.28%) |
Jul 15, 2016 | 8.528 | 8.533 | 8.454 | 8.513 | 52,949 | -0.23(-2.60%) |
Jul 14, 2016 | 8.741 | 8.760 | 8.672 | 8.741 | 26,636 | -0.06(-0.67%) |
Jul 13, 2016 | 8.731 | 8.820 | 8.711 | 8.800 | 49,351 | -0.02(-0.22%) |
Jul 12, 2016 | 8.760 | 8.839 | 8.701 | 8.820 | 55,909 | +0.22(+2.53%) |
Jul 11, 2016 | 8.553 | 8.652 | 8.523 | 8.602 | 56,690 | +0.14(+1.63%) |
Jul 08, 2016 | 8.395 | 8.494 | 8.237 | 8.464 | 39,471 | +0.23(+2.76%) |
Jul 07, 2016 | 8.336 | 8.336 | 8.237 | 8.237 | 19,080 | -0.03(-0.36%) |
Jul 06, 2016 | 8.128 | 8.267 | 8.118 | 8.267 | 27,303 | +0.15(+1.82%) |
Jul 05, 2016 | 8.089 | 8.138 | 8.059 | 8.118 | 52,345 | +0.32(+4.05%) |