Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.831 | 8.905 | 8.831 | 8.851 | 70,757 | +0.04(+0.46%) |
Sep 29, 2016 | 8.899 | 8.905 | 8.811 | 8.811 | 119,540 | -0.09(-1.06%) |
Sep 28, 2016 | 8.838 | 8.905 | 8.817 | 8.905 | 76,859 | +0.07(+0.84%) |
Sep 27, 2016 | 8.817 | 8.838 | 8.763 | 8.831 | 59,497 | +0.03(+0.31%) |
Sep 26, 2016 | 8.811 | 8.844 | 8.763 | 8.804 | 61,786 | +0.01(+0.15%) |
Sep 23, 2016 | 8.838 | 8.838 | 8.790 | 8.790 | 31,719 | +0.00(+0.00%) |
Sep 22, 2016 | 8.784 | 8.851 | 8.784 | 8.790 | 63,879 | +0.05(+0.62%) |
Sep 21, 2016 | 8.702 | 8.748 | 8.655 | 8.736 | 139,929 | +0.03(+0.31%) |
Sep 20, 2016 | 8.750 | 8.750 | 8.696 | 8.709 | 66,196 | -0.01(-0.15%) |
Sep 19, 2016 | 8.675 | 8.736 | 8.662 | 8.723 | 96,660 | +0.05(+0.55%) |
Sep 16, 2016 | 8.770 | 8.770 | 8.648 | 8.675 | 132,434 | -0.03(-0.31%) |
Sep 15, 2016 | 8.689 | 8.757 | 8.655 | 8.702 | 111,424 | +0.01(+0.08%) |
Sep 14, 2016 | 8.743 | 8.770 | 8.675 | 8.696 | 80,944 | -0.02(-0.21%) |
Sep 13, 2016 | 8.728 | 8.741 | 8.687 | 8.714 | 171,182 | +0.00(+0.00%) |
Sep 12, 2016 | 8.701 | 8.741 | 8.674 | 8.714 | 119,646 | -0.04(-0.46%) |
Sep 09, 2016 | 8.795 | 8.795 | 8.734 | 8.755 | 206,695 | -0.07(-0.76%) |
Sep 08, 2016 | 8.795 | 8.862 | 8.795 | 8.822 | 108,788 | -0.01(-0.08%) |
Sep 07, 2016 | 8.862 | 8.889 | 8.829 | 8.829 | 73,653 | -0.06(-0.68%) |
Sep 06, 2016 | 8.795 | 8.889 | 8.792 | 8.889 | 127,192 | +0.12(+1.38%) |
Sep 02, 2016 | 8.775 | 8.768 | 8.768 | 8.768 | 119,331 | +0.01(+0.15%) |
Sep 01, 2016 | 8.755 | 8.768 | 8.708 | 8.755 | 126,652 | +0.00(+0.00%) |
Aug 31, 2016 | 8.741 | 8.768 | 8.701 | 8.755 | 83,772 | +0.03(+0.39%) |
Aug 30, 2016 | 8.734 | 8.755 | 8.701 | 8.721 | 297,988 | -0.05(-0.61%) |
Aug 29, 2016 | 8.835 | 8.876 | 8.708 | 8.775 | 371,009 | -0.06(-0.69%) |
Aug 26, 2016 | 8.876 | 8.889 | 8.809 | 8.835 | 84,169 | -0.01(-0.15%) |
Aug 25, 2016 | 8.883 | 8.889 | 8.849 | 8.849 | 84,430 | -0.03(-0.38%) |
Aug 24, 2016 | 8.916 | 8.916 | 8.883 | 8.883 | 88,251 | -0.03(-0.30%) |
Aug 23, 2016 | 8.963 | 8.963 | 8.903 | 8.909 | 54,171 | -0.02(-0.23%) |
Aug 22, 2016 | 8.977 | 8.979 | 8.889 | 8.930 | 153,953 | -0.03(-0.38%) |
Aug 19, 2016 | 9.017 | 9.037 | 8.930 | 8.963 | 171,402 | -0.07(-0.82%) |
Aug 18, 2016 | 9.044 | 9.078 | 9.010 | 9.037 | 64,001 | -0.01(-0.07%) |
Aug 17, 2016 | 9.010 | 9.044 | 8.997 | 9.044 | 49,487 | +0.01(+0.15%) |
Aug 16, 2016 | 9.024 | 9.078 | 9.001 | 9.031 | 61,653 | -0.01(-0.13%) |
Aug 15, 2016 | 9.009 | 9.082 | 8.962 | 9.042 | 90,722 | -0.01(-0.07%) |
Aug 12, 2016 | 9.042 | 9.076 | 9.009 | 9.049 | 47,723 | +0.02(+0.22%) |
Aug 11, 2016 | 9.022 | 9.083 | 9.022 | 9.029 | 74,756 | -0.03(-0.30%) |
Aug 10, 2016 | 8.982 | 9.056 | 8.982 | 9.056 | 205,451 | +0.07(+0.75%) |
Aug 09, 2016 | 9.022 | 9.062 | 8.989 | 8.989 | 138,942 | -0.04(-0.45%) |
Aug 08, 2016 | 8.969 | 9.042 | 8.942 | 9.029 | 251,745 | +0.05(+0.52%) |
Aug 05, 2016 | 8.882 | 8.995 | 8.801 | 8.982 | 302,427 | +0.09(+1.05%) |
Aug 04, 2016 | 9.143 | 9.145 | 8.855 | 8.888 | 918,497 | -0.51(-5.42%) |
Aug 03, 2016 | 9.363 | 9.444 | 9.344 | 9.397 | 109,862 | +0.05(+0.51%) |
Aug 02, 2016 | 9.377 | 9.411 | 9.317 | 9.350 | 72,552 | -0.09(-1.00%) |
Aug 01, 2016 | 9.424 | 9.458 | 9.397 | 9.444 | 39,581 | -0.01(-0.14%) |
Jul 29, 2016 | 9.424 | 9.465 | 9.380 | 9.458 | 39,859 | +0.07(+0.79%) |
Jul 28, 2016 | 9.431 | 9.467 | 9.384 | 9.384 | 25,543 | -0.03(-0.36%) |
Jul 27, 2016 | 9.478 | 9.505 | 9.391 | 9.417 | 105,617 | -0.05(-0.57%) |
Jul 26, 2016 | 9.458 | 9.484 | 9.424 | 9.471 | 36,577 | +0.02(+0.21%) |
Jul 25, 2016 | 9.431 | 9.478 | 9.424 | 9.451 | 48,677 | +0.02(+0.21%) |
Jul 22, 2016 | 9.356 | 9.478 | 9.344 | 9.431 | 128,670 | +0.08(+0.85%) |
Jul 21, 2016 | 9.384 | 9.391 | 9.310 | 9.352 | 44,338 | -0.04(-0.41%) |
Jul 20, 2016 | 9.250 | 9.391 | 9.250 | 9.391 | 110,202 | +0.13(+1.37%) |
Jul 19, 2016 | 9.337 | 9.337 | 9.210 | 9.263 | 71,870 | -0.03(-0.29%) |
Jul 18, 2016 | 9.216 | 9.304 | 9.203 | 9.290 | 83,968 | +0.12(+1.31%) |
Jul 15, 2016 | 9.103 | 9.223 | 9.103 | 9.170 | 166,029 | +0.03(+0.37%) |
Jul 14, 2016 | 9.237 | 9.243 | 8.955 | 9.136 | 363,610 | -0.11(-1.23%) |
Jul 13, 2016 | 9.330 | 9.330 | 9.217 | 9.250 | 168,380 | -0.07(-0.79%) |
Jul 12, 2016 | 9.383 | 9.414 | 9.270 | 9.323 | 119,413 | -0.09(-0.92%) |
Jul 11, 2016 | 9.430 | 9.430 | 9.410 | 9.410 | 74,971 | -0.01(-0.14%) |
Jul 08, 2016 | 9.417 | 9.457 | 9.417 | 9.423 | 42,141 | +0.01(+0.07%) |
Jul 07, 2016 | 9.343 | 9.443 | 9.343 | 9.417 | 42,981 | +0.04(+0.43%) |
Jul 06, 2016 | 9.397 | 9.463 | 9.377 | 9.377 | 54,798 | -0.01(-0.14%) |
Jul 05, 2016 | 9.483 | 9.483 | 9.330 | 9.390 | 107,443 | -0.04(-0.42%) |