Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.721 | 8.774 | 8.676 | 8.766 | 25,264 | +0.04(+0.43%) |
Sep 29, 2016 | 8.871 | 8.958 | 8.706 | 8.728 | 15,921 | -0.09(-1.02%) |
Sep 28, 2016 | 8.766 | 8.894 | 8.684 | 8.819 | 258,189 | +0.08(+0.95%) |
Sep 27, 2016 | 8.702 | 8.766 | 8.661 | 8.736 | 6,041 | -0.01(-0.09%) |
Sep 26, 2016 | 8.721 | 8.751 | 8.683 | 8.743 | 4,022 | -0.05(-0.60%) |
Sep 23, 2016 | 8.924 | 8.947 | 8.796 | 8.796 | 48,744 | -0.15(-1.68%) |
Sep 22, 2016 | 9.060 | 9.180 | 8.913 | 8.947 | 21,811 | +0.02(+0.25%) |
Sep 21, 2016 | 8.728 | 8.948 | 8.728 | 8.924 | 24,081 | +0.23(+2.68%) |
Sep 20, 2016 | 8.713 | 8.713 | 8.639 | 8.691 | 7,211 | +0.11(+1.23%) |
Sep 19, 2016 | 8.661 | 8.708 | 8.563 | 8.585 | 24,644 | -0.05(-0.52%) |
Sep 16, 2016 | 8.386 | 8.631 | 8.382 | 8.631 | 24,786 | +0.15(+1.78%) |
Sep 15, 2016 | 8.322 | 8.479 | 8.278 | 8.479 | 21,484 | +0.20(+2.44%) |
Sep 14, 2016 | 8.330 | 8.450 | 8.277 | 8.277 | 28,759 | -0.05(-0.63%) |
Sep 13, 2016 | 8.646 | 8.672 | 8.277 | 8.330 | 88,052 | -0.52(-5.87%) |
Sep 12, 2016 | 8.510 | 8.849 | 8.504 | 8.849 | 36,035 | +0.25(+2.89%) |
Sep 09, 2016 | 8.834 | 8.834 | 8.601 | 8.601 | 29,599 | -0.44(-4.91%) |
Sep 08, 2016 | 9.165 | 9.165 | 9.014 | 9.045 | 193,875 | +0.02(+0.25%) |
Sep 07, 2016 | 9.120 | 9.120 | 8.962 | 9.022 | 144,625 | -0.06(-0.66%) |
Sep 06, 2016 | 8.849 | 9.082 | 8.841 | 9.082 | 171,754 | +0.22(+2.46%) |
Sep 02, 2016 | 8.736 | 8.864 | 8.864 | 8.864 | 313,641 | +0.21(+2.43%) |
Sep 01, 2016 | 8.608 | 8.662 | 8.495 | 8.653 | 33,987 | +0.05(+0.54%) |
Aug 31, 2016 | 8.698 | 8.713 | 8.540 | 8.607 | 15,189 | -0.05(-0.54%) |
Aug 30, 2016 | 8.578 | 8.653 | 8.578 | 8.653 | 81,719 | -0.09(-1.03%) |
Aug 29, 2016 | 8.480 | 8.743 | 8.465 | 8.743 | 76,532 | +0.23(+2.74%) |
Aug 26, 2016 | 8.653 | 8.826 | 8.498 | 8.510 | 60,171 | -0.09(-1.05%) |
Aug 25, 2016 | 8.653 | 8.676 | 8.597 | 8.601 | 35,588 | -0.05(-0.52%) |
Aug 24, 2016 | 8.683 | 8.811 | 8.623 | 8.646 | 85,403 | -0.17(-1.96%) |
Aug 23, 2016 | 8.909 | 8.960 | 8.796 | 8.819 | 30,067 | +0.00(+0.00%) |
Aug 22, 2016 | 8.902 | 8.939 | 8.796 | 8.819 | 78,791 | -0.15(-1.68%) |
Aug 19, 2016 | 8.902 | 8.977 | 8.751 | 8.969 | 43,472 | +0.09(+1.02%) |
Aug 18, 2016 | 8.999 | 9.044 | 8.826 | 8.879 | 407,834 | -0.05(-0.51%) |
Aug 17, 2016 | 8.864 | 8.932 | 8.721 | 8.924 | 42,652 | -0.02(-0.25%) |
Aug 16, 2016 | 9.037 | 9.052 | 8.947 | 8.947 | 34,738 | -0.09(-1.00%) |
Aug 15, 2016 | 9.082 | 9.142 | 8.999 | 9.037 | 81,206 | +0.12(+1.35%) |
Aug 12, 2016 | 9.067 | 9.142 | 8.917 | 8.917 | 94,747 | -0.21(-2.29%) |
Aug 11, 2016 | 9.067 | 9.125 | 8.999 | 9.125 | 105,453 | +0.04(+0.39%) |
Aug 10, 2016 | 9.187 | 9.195 | 9.029 | 9.090 | 105,299 | -0.04(-0.48%) |
Aug 09, 2016 | 9.082 | 9.210 | 9.037 | 9.134 | 86,852 | +0.16(+1.83%) |
Aug 08, 2016 | 9.067 | 9.097 | 8.947 | 8.969 | 39,641 | -0.14(-1.49%) |
Aug 05, 2016 | 9.105 | 9.135 | 8.992 | 9.105 | 73,716 | +0.09(+1.00%) |
Aug 04, 2016 | 8.969 | 9.082 | 8.841 | 9.014 | 91,441 | +0.20(+2.22%) |
Aug 03, 2016 | 8.570 | 8.819 | 8.570 | 8.819 | 11,713 | +0.17(+1.91%) |
Aug 02, 2016 | 8.781 | 8.791 | 8.595 | 8.653 | 94,448 | -0.06(-0.69%) |
Aug 01, 2016 | 8.811 | 8.834 | 8.713 | 8.713 | 53,038 | -0.08(-0.86%) |
Jul 29, 2016 | 8.601 | 8.789 | 8.480 | 8.789 | 76,854 | +0.34(+4.01%) |
Jul 28, 2016 | 8.458 | 8.488 | 8.426 | 8.450 | 46,989 | -0.11(-1.32%) |
Jul 27, 2016 | 8.570 | 8.585 | 8.451 | 8.563 | 23,924 | +0.01(+0.09%) |
Jul 26, 2016 | 8.563 | 8.628 | 8.525 | 8.555 | 29,706 | +0.00(+0.00%) |
Jul 25, 2016 | 8.661 | 8.661 | 8.510 | 8.555 | 69,253 | -0.14(-1.64%) |
Jul 22, 2016 | 8.570 | 8.721 | 8.548 | 8.698 | 73,786 | +0.14(+1.67%) |
Jul 21, 2016 | 8.631 | 8.637 | 8.518 | 8.555 | 66,465 | -0.02(-0.18%) |
Jul 20, 2016 | 8.560 | 8.630 | 8.495 | 8.570 | 53,264 | +0.02(+0.26%) |
Jul 19, 2016 | 8.533 | 8.563 | 8.447 | 8.548 | 448,901 | +0.05(+0.53%) |
Jul 18, 2016 | 8.284 | 8.540 | 8.284 | 8.503 | 413,755 | +0.20(+2.45%) |
Jul 15, 2016 | 8.179 | 8.307 | 8.172 | 8.300 | 34,061 | +0.06(+0.73%) |
Jul 14, 2016 | 8.254 | 8.330 | 8.224 | 8.239 | 81,467 | +0.16(+1.95%) |
Jul 13, 2016 | 7.961 | 8.081 | 7.939 | 8.081 | 22,677 | +0.15(+1.87%) |
Jul 12, 2016 | 7.984 | 8.071 | 7.931 | 7.933 | 43,847 | +0.09(+1.18%) |
Jul 11, 2016 | 7.856 | 7.871 | 7.780 | 7.840 | 38,814 | +0.08(+0.97%) |
Jul 08, 2016 | 7.630 | 7.765 | 7.596 | 7.765 | 29,822 | +0.34(+4.56%) |
Jul 07, 2016 | 7.475 | 7.577 | 7.427 | 7.427 | 21,616 | -0.16(-2.10%) |
Jul 05, 2016 | 7.683 | 7.683 | 7.533 | 7.586 | 27,342 | -0.16(-2.12%) |