Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.690 | 8.943 | 8.690 | 8.926 | 44,019 | +0.20(+2.32%) |
Sep 29, 2016 | 8.639 | 8.741 | 8.639 | 8.724 | 20,291 | +0.08(+0.88%) |
Sep 28, 2016 | 8.648 | 8.690 | 8.631 | 8.648 | 11,756 | -0.02(-0.19%) |
Sep 27, 2016 | 8.614 | 8.673 | 8.614 | 8.665 | 6,941 | +0.01(+0.10%) |
Sep 26, 2016 | 8.622 | 8.698 | 8.605 | 8.656 | 25,006 | -0.05(-0.58%) |
Sep 23, 2016 | 8.656 | 8.741 | 8.656 | 8.707 | 5,959 | +0.02(+0.19%) |
Sep 22, 2016 | 8.735 | 8.800 | 8.683 | 8.690 | 18,003 | +0.03(+0.29%) |
Sep 21, 2016 | 8.656 | 8.770 | 8.622 | 8.665 | 24,020 | +0.00(+0.00%) |
Sep 20, 2016 | 8.698 | 8.724 | 8.648 | 8.665 | 16,862 | -0.03(-0.29%) |
Sep 19, 2016 | 8.681 | 8.960 | 8.651 | 8.690 | 23,949 | -0.02(-0.19%) |
Sep 16, 2016 | 8.783 | 8.800 | 8.589 | 8.707 | 21,464 | -0.15(-1.71%) |
Sep 15, 2016 | 9.053 | 9.053 | 8.766 | 8.859 | 13,117 | +0.08(+0.86%) |
Sep 14, 2016 | 8.791 | 8.933 | 8.698 | 8.783 | 45,102 | -0.07(-0.76%) |
Sep 13, 2016 | 8.969 | 8.969 | 8.783 | 8.850 | 28,496 | -0.21(-2.33%) |
Sep 12, 2016 | 8.985 | 9.078 | 8.867 | 9.061 | 27,914 | +0.11(+1.23%) |
Sep 09, 2016 | 8.783 | 9.205 | 8.749 | 8.952 | 87,826 | +0.08(+0.86%) |
Sep 08, 2016 | 9.031 | 9.104 | 8.876 | 8.876 | 13,398 | -0.17(-1.87%) |
Sep 07, 2016 | 9.036 | 9.188 | 9.036 | 9.045 | 19,740 | +0.04(+0.47%) |
Sep 06, 2016 | 8.850 | 9.095 | 8.783 | 9.002 | 23,030 | +0.10(+1.14%) |
Sep 02, 2016 | 9.104 | 8.901 | 8.901 | 8.901 | 15,748 | -0.14(-1.59%) |
Sep 01, 2016 | 8.884 | 9.211 | 8.868 | 9.045 | 39,547 | +0.12(+1.32%) |
Aug 31, 2016 | 9.171 | 9.171 | 8.817 | 8.926 | 28,968 | -0.29(-3.12%) |
Aug 30, 2016 | 9.011 | 9.289 | 8.994 | 9.213 | 52,146 | +0.24(+2.73%) |
Aug 29, 2016 | 8.850 | 8.994 | 8.842 | 8.969 | 18,261 | +0.18(+2.02%) |
Aug 26, 2016 | 8.673 | 8.871 | 8.673 | 8.791 | 33,818 | +0.09(+1.07%) |
Aug 25, 2016 | 8.678 | 8.741 | 8.655 | 8.698 | 33,691 | +0.04(+0.49%) |
Aug 24, 2016 | 8.597 | 8.781 | 8.597 | 8.656 | 40,916 | +0.11(+1.28%) |
Aug 23, 2016 | 8.521 | 8.647 | 8.521 | 8.546 | 66,508 | +0.03(+0.39%) |
Aug 22, 2016 | 8.613 | 8.755 | 8.496 | 8.513 | 30,643 | -0.13(-1.45%) |
Aug 19, 2016 | 8.705 | 8.814 | 8.638 | 8.638 | 26,178 | -0.04(-0.48%) |
Aug 18, 2016 | 8.571 | 8.947 | 8.571 | 8.680 | 25,286 | +0.11(+1.27%) |
Aug 17, 2016 | 8.647 | 8.676 | 8.505 | 8.571 | 49,563 | -0.13(-1.54%) |
Aug 16, 2016 | 8.688 | 8.730 | 8.605 | 8.705 | 20,812 | -0.03(-0.38%) |
Aug 15, 2016 | 8.822 | 8.839 | 8.713 | 8.738 | 31,032 | -0.10(-1.13%) |
Aug 12, 2016 | 8.922 | 8.957 | 8.797 | 8.839 | 29,919 | -0.09(-1.03%) |
Aug 11, 2016 | 8.839 | 9.023 | 8.839 | 8.931 | 20,929 | +0.08(+0.85%) |
Aug 10, 2016 | 8.897 | 8.939 | 8.688 | 8.855 | 17,168 | +0.02(+0.19%) |
Aug 09, 2016 | 8.638 | 8.847 | 8.638 | 8.839 | 23,649 | +0.17(+1.93%) |
Aug 08, 2016 | 8.705 | 8.920 | 8.580 | 8.672 | 52,789 | -0.03(-0.38%) |
Aug 05, 2016 | 8.847 | 8.863 | 8.680 | 8.705 | 43,650 | -0.07(-0.76%) |
Aug 04, 2016 | 8.855 | 8.981 | 8.772 | 8.772 | 13,776 | -0.02(-0.19%) |
Aug 03, 2016 | 8.772 | 8.921 | 8.772 | 8.789 | 14,027 | +0.01(+0.10%) |
Aug 02, 2016 | 9.064 | 9.156 | 8.772 | 8.780 | 41,458 | -0.33(-3.58%) |
Aug 01, 2016 | 9.215 | 9.265 | 9.073 | 9.106 | 22,947 | -0.06(-0.64%) |
Jul 29, 2016 | 9.190 | 9.549 | 9.106 | 9.165 | 64,293 | -0.74(-7.50%) |
Jul 28, 2016 | 10.07 | 10.11 | 9.749 | 9.908 | 46,318 | -0.18(-1.74%) |
Jul 27, 2016 | 10.50 | 10.50 | 10.03 | 10.08 | 28,871 | -0.34(-3.29%) |
Jul 26, 2016 | 10.53 | 10.58 | 10.43 | 10.43 | 9,577 | -0.08(-0.72%) |
Jul 25, 2016 | 10.43 | 10.59 | 10.43 | 10.50 | 14,719 | +0.00(+0.00%) |
Jul 22, 2016 | 10.49 | 10.56 | 10.45 | 10.50 | 15,473 | -0.03(-0.24%) |
Jul 21, 2016 | 10.44 | 10.55 | 10.44 | 10.53 | 9,473 | +0.13(+1.28%) |
Jul 20, 2016 | 10.38 | 10.43 | 10.31 | 10.39 | 12,922 | +0.02(+0.17%) |
Jul 19, 2016 | 10.29 | 10.42 | 10.29 | 10.38 | 9,200 | +0.03(+0.24%) |
Jul 18, 2016 | 10.21 | 10.38 | 10.21 | 10.35 | 18,715 | +0.09(+0.90%) |
Jul 15, 2016 | 10.28 | 10.38 | 10.26 | 10.26 | 20,527 | +0.03(+0.33%) |
Jul 14, 2016 | 9.941 | 10.38 | 9.900 | 10.23 | 54,673 | +0.33(+3.38%) |
Jul 13, 2016 | 9.549 | 9.933 | 9.549 | 9.891 | 42,725 | +0.28(+2.87%) |
Jul 12, 2016 | 9.474 | 9.641 | 9.461 | 9.616 | 51,271 | +0.14(+1.50%) |
Jul 11, 2016 | 9.415 | 9.515 | 9.357 | 9.474 | 12,971 | +0.03(+0.27%) |
Jul 08, 2016 | 9.407 | 9.524 | 9.298 | 9.449 | 47,981 | +0.09(+0.98%) |
Jul 07, 2016 | 9.482 | 9.515 | 9.398 | 9.357 | 23,880 | -0.30(-3.11%) |
Jul 05, 2016 | 9.532 | 9.674 | 9.482 | 9.657 | 19,648 | +0.07(+0.70%) |