Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.821 | 7.821 | 7.726 | 7.734 | 701,298 | +0.09(+1.24%) |
Sep 29, 2016 | 7.782 | 7.790 | 7.632 | 7.640 | 695,075 | -0.17(-2.22%) |
Sep 28, 2016 | 7.750 | 7.829 | 7.719 | 7.813 | 640,153 | +0.06(+0.82%) |
Sep 27, 2016 | 7.568 | 7.774 | 7.553 | 7.750 | 865,497 | +0.28(+3.70%) |
Sep 26, 2016 | 7.489 | 7.513 | 7.418 | 7.474 | 1,058,199 | -0.31(-3.96%) |
Sep 23, 2016 | 7.742 | 7.817 | 7.726 | 7.782 | 1,098,788 | -0.28(-3.43%) |
Sep 22, 2016 | 8.027 | 8.082 | 8.011 | 8.058 | 1,195,905 | -0.03(-0.39%) |
Sep 21, 2016 | 8.035 | 8.090 | 7.979 | 8.090 | 626,390 | +0.02(+0.20%) |
Sep 20, 2016 | 8.145 | 8.153 | 8.066 | 8.074 | 500,108 | -0.12(-1.45%) |
Sep 19, 2016 | 8.193 | 8.256 | 8.177 | 8.193 | 448,140 | +0.13(+1.67%) |
Sep 16, 2016 | 8.114 | 8.122 | 8.027 | 8.058 | 856,289 | -0.09(-1.16%) |
Sep 15, 2016 | 8.090 | 8.169 | 8.066 | 8.153 | 513,222 | +0.02(+0.19%) |
Sep 14, 2016 | 8.106 | 8.189 | 8.082 | 8.137 | 442,154 | +0.02(+0.29%) |
Sep 13, 2016 | 8.185 | 8.216 | 8.090 | 8.114 | 478,474 | -0.11(-1.34%) |
Sep 12, 2016 | 8.145 | 8.240 | 8.082 | 8.224 | 659,513 | +0.02(+0.29%) |
Sep 09, 2016 | 8.295 | 8.319 | 8.193 | 8.201 | 644,504 | -0.16(-1.89%) |
Sep 08, 2016 | 8.406 | 8.445 | 8.335 | 8.359 | 1,164,010 | -0.72(-7.92%) |
Sep 07, 2016 | 9.172 | 9.200 | 9.047 | 9.077 | 404,170 | -0.10(-1.12%) |
Sep 06, 2016 | 9.188 | 9.228 | 9.149 | 9.180 | 337,473 | -0.04(-0.43%) |
Sep 02, 2016 | 9.164 | 9.220 | 9.220 | 9.220 | 566,687 | +0.21(+2.37%) |
Sep 01, 2016 | 9.038 | 9.054 | 8.951 | 9.006 | 367,901 | +0.03(+0.35%) |
Aug 31, 2016 | 8.935 | 8.998 | 8.915 | 8.975 | 362,315 | +0.06(+0.71%) |
Aug 30, 2016 | 8.904 | 8.951 | 8.889 | 8.912 | 438,927 | +0.02(+0.27%) |
Aug 29, 2016 | 8.880 | 8.896 | 8.872 | 8.888 | 229,933 | -0.02(-0.27%) |
Aug 26, 2016 | 9.014 | 9.109 | 8.864 | 8.912 | 461,296 | -0.02(-0.18%) |
Aug 25, 2016 | 8.927 | 8.983 | 8.912 | 8.927 | 261,895 | -0.05(-0.53%) |
Aug 24, 2016 | 9.038 | 9.085 | 8.959 | 8.975 | 244,502 | -0.06(-0.70%) |
Aug 23, 2016 | 9.077 | 9.109 | 9.026 | 9.038 | 428,211 | +0.02(+0.18%) |
Aug 22, 2016 | 9.006 | 9.054 | 8.983 | 9.022 | 301,230 | +0.05(+0.53%) |
Aug 19, 2016 | 8.896 | 8.983 | 8.888 | 8.975 | 501,379 | +0.02(+0.26%) |
Aug 18, 2016 | 8.935 | 8.975 | 8.876 | 8.951 | 350,731 | +0.00(+0.00%) |
Aug 17, 2016 | 8.904 | 8.967 | 8.856 | 8.951 | 368,925 | +0.00(+0.06%) |
Aug 16, 2016 | 8.938 | 8.977 | 8.907 | 8.946 | 519,831 | +0.01(+0.09%) |
Aug 15, 2016 | 8.923 | 8.954 | 8.911 | 8.938 | 415,832 | +0.01(+0.09%) |
Aug 12, 2016 | 8.985 | 9.016 | 8.911 | 8.931 | 364,517 | +0.02(+0.26%) |
Aug 11, 2016 | 8.861 | 8.923 | 8.861 | 8.907 | 360,237 | +0.03(+0.35%) |
Aug 10, 2016 | 8.892 | 8.954 | 8.845 | 8.876 | 942,010 | -0.05(-0.52%) |
Aug 09, 2016 | 8.869 | 8.977 | 8.861 | 8.923 | 296,482 | -0.06(-0.69%) |
Aug 08, 2016 | 8.977 | 9.016 | 8.954 | 8.985 | 299,946 | +0.07(+0.78%) |
Aug 05, 2016 | 8.876 | 8.946 | 8.876 | 8.915 | 410,496 | -0.14(-1.54%) |
Aug 04, 2016 | 9.109 | 9.128 | 9.039 | 9.054 | 466,448 | -0.03(-0.34%) |
Aug 03, 2016 | 9.047 | 9.132 | 9.031 | 9.085 | 468,328 | -0.02(-0.25%) |
Aug 02, 2016 | 9.140 | 9.140 | 9.062 | 9.109 | 512,368 | +0.13(+1.47%) |
Aug 01, 2016 | 8.954 | 9.085 | 8.900 | 8.977 | 539,707 | -0.07(-0.77%) |
Jul 29, 2016 | 8.784 | 9.097 | 8.784 | 9.047 | 1,172,131 | -0.84(-8.53%) |
Jul 28, 2016 | 9.944 | 9.960 | 9.875 | 9.890 | 291,256 | -0.02(-0.23%) |
Jul 27, 2016 | 9.960 | 9.983 | 9.852 | 9.913 | 417,221 | +0.06(+0.63%) |
Jul 26, 2016 | 9.867 | 9.913 | 9.821 | 9.852 | 322,584 | -0.05(-0.55%) |
Jul 25, 2016 | 9.867 | 9.937 | 9.852 | 9.906 | 384,070 | +0.05(+0.55%) |
Jul 22, 2016 | 9.859 | 9.890 | 9.836 | 9.852 | 248,489 | -0.01(-0.08%) |
Jul 21, 2016 | 9.906 | 9.952 | 9.828 | 9.859 | 333,053 | -0.02(-0.23%) |
Jul 20, 2016 | 9.859 | 9.913 | 9.821 | 9.883 | 285,067 | +0.05(+0.55%) |
Jul 19, 2016 | 9.875 | 9.875 | 9.805 | 9.828 | 280,641 | -0.05(-0.47%) |
Jul 18, 2016 | 9.852 | 9.951 | 9.844 | 9.875 | 507,194 | +0.00(+0.00%) |
Jul 15, 2016 | 9.898 | 9.913 | 9.827 | 9.875 | 277,284 | -0.02(-0.16%) |
Jul 14, 2016 | 9.859 | 9.906 | 9.840 | 9.890 | 507,687 | -0.01(-0.08%) |
Jul 13, 2016 | 9.929 | 9.983 | 9.875 | 9.898 | 433,690 | -0.04(-0.39%) |
Jul 12, 2016 | 9.852 | 9.991 | 9.797 | 9.937 | 592,827 | +0.20(+2.07%) |
Jul 11, 2016 | 9.643 | 9.766 | 9.643 | 9.735 | 415,508 | +0.22(+2.36%) |
Jul 08, 2016 | 9.465 | 9.573 | 9.488 | 9.511 | 770,030 | +0.02(+0.24%) |
Jul 07, 2016 | 9.588 | 9.635 | 9.395 | 9.488 | 1,181,673 | -0.17(-1.76%) |
Jul 06, 2016 | 9.635 | 9.666 | 9.511 | 9.658 | 571,792 | -0.16(-1.65%) |
Jul 05, 2016 | 9.782 | 9.852 | 9.728 | 9.821 | 460,721 | -0.22(-2.23%) |