Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.542 | 8.605 | 8.527 | 8.591 | 29,668 | +0.03(+0.35%) |
Sep 29, 2016 | 8.600 | 8.600 | 8.493 | 8.561 | 71,723 | -0.00(-0.06%) |
Sep 28, 2016 | 8.542 | 8.596 | 8.505 | 8.566 | 37,892 | +0.03(+0.40%) |
Sep 27, 2016 | 8.508 | 8.556 | 8.474 | 8.532 | 42,694 | +0.05(+0.57%) |
Sep 26, 2016 | 8.527 | 8.566 | 8.425 | 8.483 | 54,107 | -0.06(-0.68%) |
Sep 23, 2016 | 8.610 | 8.610 | 8.498 | 8.542 | 65,925 | -0.02(-0.23%) |
Sep 22, 2016 | 8.527 | 8.610 | 8.522 | 8.561 | 105,056 | +0.06(+0.74%) |
Sep 21, 2016 | 8.479 | 8.503 | 8.401 | 8.498 | 70,467 | +0.03(+0.34%) |
Sep 20, 2016 | 8.542 | 8.542 | 8.435 | 8.469 | 35,425 | -0.03(-0.34%) |
Sep 19, 2016 | 8.493 | 8.542 | 8.488 | 8.498 | 37,915 | +0.03(+0.34%) |
Sep 16, 2016 | 8.518 | 8.524 | 8.376 | 8.469 | 54,150 | -0.03(-0.40%) |
Sep 15, 2016 | 8.561 | 8.571 | 8.430 | 8.503 | 59,508 | -0.02(-0.26%) |
Sep 14, 2016 | 8.588 | 8.704 | 8.515 | 8.525 | 27,469 | -0.07(-0.84%) |
Sep 13, 2016 | 8.665 | 8.668 | 8.544 | 8.597 | 60,751 | -0.14(-1.66%) |
Sep 12, 2016 | 8.607 | 8.742 | 8.573 | 8.742 | 52,527 | +0.14(+1.68%) |
Sep 09, 2016 | 8.718 | 8.718 | 8.583 | 8.597 | 195,035 | -0.14(-1.55%) |
Sep 08, 2016 | 8.718 | 8.757 | 8.699 | 8.732 | 37,802 | -0.02(-0.22%) |
Sep 07, 2016 | 8.757 | 8.757 | 8.708 | 8.752 | 38,705 | +0.03(+0.39%) |
Sep 06, 2016 | 8.689 | 8.732 | 8.689 | 8.718 | 64,320 | +0.10(+1.18%) |
Sep 02, 2016 | 8.592 | 8.617 | 8.617 | 8.617 | 40,395 | +0.02(+0.28%) |
Sep 01, 2016 | 8.602 | 8.636 | 8.549 | 8.592 | 27,655 | -0.02(-0.28%) |
Aug 31, 2016 | 8.612 | 8.636 | 8.544 | 8.617 | 55,709 | -0.00(-0.00%) |
Aug 30, 2016 | 8.607 | 8.650 | 8.591 | 8.617 | 61,990 | -0.04(-0.50%) |
Aug 29, 2016 | 8.573 | 8.660 | 8.568 | 8.660 | 23,104 | +0.09(+1.07%) |
Aug 26, 2016 | 8.617 | 8.689 | 8.568 | 8.568 | 49,548 | -0.05(-0.56%) |
Aug 25, 2016 | 8.626 | 8.675 | 8.597 | 8.617 | 109,371 | +0.00(+0.00%) |
Aug 24, 2016 | 8.641 | 8.641 | 8.597 | 8.617 | 75,169 | +0.00(+0.00%) |
Aug 23, 2016 | 8.607 | 8.641 | 8.607 | 8.617 | 32,457 | +0.03(+0.39%) |
Aug 22, 2016 | 8.539 | 8.583 | 8.510 | 8.583 | 26,433 | +0.08(+0.97%) |
Aug 19, 2016 | 8.457 | 8.506 | 8.448 | 8.501 | 20,479 | -0.00(-0.06%) |
Aug 18, 2016 | 8.438 | 8.506 | 8.438 | 8.506 | 17,289 | +0.06(+0.69%) |
Aug 17, 2016 | 8.510 | 8.524 | 8.433 | 8.448 | 62,680 | -0.10(-1.19%) |
Aug 16, 2016 | 8.602 | 8.602 | 8.472 | 8.549 | 69,381 | -0.07(-0.84%) |
Aug 15, 2016 | 8.597 | 8.621 | 8.568 | 8.621 | 22,864 | +0.02(+0.28%) |
Aug 12, 2016 | 8.578 | 8.620 | 8.525 | 8.597 | 40,476 | +0.04(+0.45%) |
Aug 11, 2016 | 8.501 | 8.559 | 8.481 | 8.559 | 24,515 | +0.06(+0.65%) |
Aug 10, 2016 | 8.470 | 8.513 | 8.427 | 8.503 | 70,817 | +0.06(+0.74%) |
Aug 09, 2016 | 8.403 | 8.455 | 8.403 | 8.441 | 44,920 | +0.05(+0.57%) |
Aug 08, 2016 | 8.479 | 8.483 | 8.388 | 8.393 | 45,714 | -0.04(-0.45%) |
Aug 05, 2016 | 8.474 | 8.518 | 8.417 | 8.431 | 83,503 | -0.02(-0.28%) |
Aug 04, 2016 | 8.474 | 8.536 | 8.446 | 8.455 | 80,792 | -0.01(-0.17%) |
Aug 03, 2016 | 8.465 | 8.503 | 8.446 | 8.470 | 52,907 | +0.00(+0.06%) |
Aug 02, 2016 | 8.498 | 8.537 | 8.450 | 8.465 | 172,486 | -0.13(-1.50%) |
Aug 01, 2016 | 8.642 | 8.642 | 8.551 | 8.594 | 78,188 | -0.06(-0.72%) |
Jul 29, 2016 | 8.570 | 8.671 | 8.537 | 8.656 | 70,318 | +0.04(+0.44%) |
Jul 28, 2016 | 8.613 | 8.618 | 8.532 | 8.618 | 62,419 | +0.03(+0.39%) |
Jul 27, 2016 | 8.541 | 8.585 | 8.474 | 8.585 | 71,667 | +0.08(+0.96%) |
Jul 26, 2016 | 8.484 | 8.508 | 8.479 | 8.503 | 26,494 | +0.00(+0.06%) |
Jul 25, 2016 | 8.541 | 8.541 | 8.422 | 8.498 | 74,990 | -0.01(-0.11%) |
Jul 22, 2016 | 8.441 | 8.532 | 8.436 | 8.508 | 66,222 | +0.03(+0.40%) |
Jul 21, 2016 | 8.494 | 8.494 | 8.413 | 8.474 | 79,418 | +0.01(+0.17%) |
Jul 20, 2016 | 8.450 | 8.515 | 8.422 | 8.460 | 96,136 | +0.04(+0.51%) |
Jul 19, 2016 | 8.460 | 8.503 | 8.376 | 8.417 | 81,379 | -0.06(-0.73%) |
Jul 18, 2016 | 8.484 | 8.498 | 8.431 | 8.479 | 52,967 | +0.05(+0.57%) |
Jul 15, 2016 | 8.527 | 8.537 | 8.369 | 8.431 | 78,551 | -0.11(-1.23%) |
Jul 14, 2016 | 8.455 | 8.541 | 8.398 | 8.537 | 85,636 | +0.08(+0.99%) |
Jul 13, 2016 | 8.434 | 8.458 | 8.396 | 8.453 | 82,443 | +0.03(+0.34%) |
Jul 12, 2016 | 8.500 | 8.500 | 8.391 | 8.424 | 67,406 | -0.03(-0.39%) |
Jul 11, 2016 | 8.486 | 8.557 | 8.438 | 8.458 | 56,041 | -0.00(-0.06%) |
Jul 08, 2016 | 8.358 | 8.472 | 8.358 | 8.462 | 50,067 | +0.10(+1.25%) |
Jul 07, 2016 | 8.396 | 8.502 | 8.339 | 8.358 | 64,706 | -0.06(-0.73%) |
Jul 06, 2016 | 8.420 | 8.477 | 8.405 | 8.420 | 55,007 | -0.05(-0.64%) |
Jul 05, 2016 | 8.434 | 8.529 | 8.415 | 8.474 | 42,501 | +0.06(+0.73%) |