Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.042 | 9.162 | 9.005 | 9.132 | 206,681 | +0.13(+1.41%) |
Sep 29, 2016 | 9.117 | 9.147 | 8.997 | 9.005 | 182,167 | -0.10(-1.15%) |
Sep 28, 2016 | 9.027 | 9.117 | 8.907 | 9.109 | 306,529 | +0.09(+1.00%) |
Sep 27, 2016 | 8.885 | 9.027 | 8.855 | 9.020 | 213,642 | +0.08(+0.92%) |
Sep 26, 2016 | 8.937 | 8.997 | 8.840 | 8.937 | 310,667 | -0.08(-0.91%) |
Sep 23, 2016 | 8.960 | 9.020 | 8.920 | 9.020 | 332,135 | +0.03(+0.33%) |
Sep 22, 2016 | 8.892 | 8.993 | 8.825 | 8.990 | 226,993 | +0.18(+2.00%) |
Sep 21, 2016 | 8.840 | 8.907 | 8.787 | 8.813 | 222,304 | +0.00(+0.04%) |
Sep 20, 2016 | 8.847 | 8.855 | 8.765 | 8.810 | 209,156 | +0.02(+0.26%) |
Sep 19, 2016 | 8.780 | 8.877 | 8.712 | 8.787 | 190,130 | +0.04(+0.43%) |
Sep 16, 2016 | 8.780 | 8.795 | 8.622 | 8.750 | 776,547 | -0.01(-0.09%) |
Sep 15, 2016 | 8.720 | 8.780 | 8.667 | 8.757 | 195,141 | +0.04(+0.52%) |
Sep 14, 2016 | 8.802 | 8.862 | 8.712 | 8.712 | 139,369 | -0.12(-1.36%) |
Sep 13, 2016 | 8.862 | 8.892 | 8.765 | 8.832 | 183,099 | -0.13(-1.42%) |
Sep 12, 2016 | 8.855 | 8.960 | 8.787 | 8.960 | 181,677 | +0.07(+0.84%) |
Sep 09, 2016 | 9.020 | 9.072 | 8.885 | 8.885 | 211,730 | -0.16(-1.82%) |
Sep 08, 2016 | 9.027 | 9.064 | 8.990 | 9.049 | 130,706 | +0.00(+0.00%) |
Sep 07, 2016 | 8.967 | 9.064 | 8.915 | 9.049 | 237,540 | +0.04(+0.42%) |
Sep 06, 2016 | 9.057 | 9.057 | 8.907 | 9.012 | 231,651 | -0.05(-0.58%) |
Sep 02, 2016 | 8.937 | 9.064 | 9.064 | 9.064 | 201,033 | +0.13(+1.43%) |
Sep 01, 2016 | 8.930 | 8.975 | 8.720 | 8.937 | 191,853 | -0.01(-0.08%) |
Aug 31, 2016 | 8.907 | 8.975 | 8.836 | 8.945 | 254,057 | +0.00(+0.00%) |
Aug 30, 2016 | 8.930 | 8.952 | 8.862 | 8.945 | 127,235 | +0.05(+0.59%) |
Aug 29, 2016 | 8.810 | 8.922 | 8.293 | 8.892 | 204,429 | +0.07(+0.76%) |
Aug 26, 2016 | 8.802 | 8.870 | 8.765 | 8.825 | 127,549 | +0.02(+0.26%) |
Aug 25, 2016 | 8.697 | 8.802 | 8.682 | 8.802 | 178,300 | +0.06(+0.69%) |
Aug 24, 2016 | 8.712 | 8.750 | 8.667 | 8.742 | 137,184 | +0.01(+0.09%) |
Aug 23, 2016 | 8.705 | 8.750 | 8.660 | 8.735 | 168,250 | +0.04(+0.43%) |
Aug 22, 2016 | 8.600 | 8.712 | 8.600 | 8.697 | 157,228 | +0.04(+0.43%) |
Aug 19, 2016 | 8.645 | 8.772 | 8.615 | 8.660 | 291,173 | +0.00(+0.00%) |
Aug 18, 2016 | 8.533 | 8.667 | 8.533 | 8.660 | 327,794 | +0.11(+1.31%) |
Aug 17, 2016 | 8.555 | 8.660 | 8.461 | 8.548 | 240,076 | -0.03(-0.35%) |
Aug 16, 2016 | 8.555 | 8.697 | 8.428 | 8.578 | 145,043 | -0.04(-0.43%) |
Aug 15, 2016 | 8.548 | 8.660 | 8.405 | 8.615 | 138,719 | +0.07(+0.79%) |
Aug 12, 2016 | 8.518 | 8.585 | 8.401 | 8.548 | 155,789 | -0.02(-0.26%) |
Aug 11, 2016 | 8.555 | 8.690 | 8.533 | 8.570 | 154,671 | +0.02(+0.26%) |
Aug 10, 2016 | 8.600 | 8.607 | 8.503 | 8.548 | 188,316 | -0.07(-0.87%) |
Aug 09, 2016 | 8.600 | 8.660 | 8.563 | 8.622 | 246,901 | +0.00(+0.00%) |
Aug 08, 2016 | 8.682 | 8.737 | 8.585 | 8.622 | 160,260 | -0.06(-0.69%) |
Aug 05, 2016 | 8.443 | 8.705 | 8.398 | 8.682 | 313,712 | +0.28(+3.39%) |
Aug 04, 2016 | 8.383 | 8.449 | 8.368 | 8.398 | 115,892 | -0.01(-0.09%) |
Aug 03, 2016 | 8.345 | 8.428 | 8.338 | 8.405 | 178,285 | +0.07(+0.90%) |
Aug 02, 2016 | 8.390 | 8.419 | 8.304 | 8.330 | 198,904 | -0.07(-0.88%) |
Aug 01, 2016 | 8.449 | 8.501 | 8.390 | 8.405 | 135,599 | -0.06(-0.70%) |
Jul 29, 2016 | 8.427 | 8.546 | 8.390 | 8.464 | 357,379 | +0.00(+0.00%) |
Jul 28, 2016 | 8.524 | 8.546 | 8.419 | 8.464 | 165,401 | -0.10(-1.13%) |
Jul 27, 2016 | 8.449 | 8.568 | 8.434 | 8.561 | 286,706 | +0.06(+0.70%) |
Jul 26, 2016 | 8.449 | 8.576 | 8.449 | 8.501 | 243,086 | +0.01(+0.18%) |
Jul 25, 2016 | 8.561 | 8.598 | 8.472 | 8.486 | 180,039 | -0.11(-1.30%) |
Jul 22, 2016 | 8.561 | 8.657 | 8.531 | 8.598 | 189,349 | +0.05(+0.61%) |
Jul 21, 2016 | 8.642 | 8.680 | 8.416 | 8.546 | 389,315 | -0.03(-0.35%) |
Jul 20, 2016 | 8.665 | 8.665 | 8.516 | 8.576 | 352,721 | -0.06(-0.69%) |
Jul 19, 2016 | 8.650 | 8.724 | 8.613 | 8.635 | 309,209 | -0.03(-0.34%) |
Jul 18, 2016 | 8.702 | 8.739 | 8.665 | 8.665 | 284,730 | -0.04(-0.43%) |
Jul 15, 2016 | 8.724 | 8.724 | 8.583 | 8.702 | 366,344 | +0.05(+0.60%) |
Jul 14, 2016 | 8.687 | 8.709 | 8.635 | 8.650 | 231,675 | +0.04(+0.52%) |
Jul 13, 2016 | 8.613 | 8.650 | 8.531 | 8.605 | 392,693 | -0.01(-0.09%) |
Jul 12, 2016 | 8.449 | 8.650 | 8.323 | 8.613 | 462,355 | +0.23(+2.75%) |
Jul 11, 2016 | 8.263 | 8.442 | 8.180 | 8.382 | 292,093 | +0.16(+1.90%) |
Jul 08, 2016 | 8.197 | 8.345 | 7.966 | 8.226 | 587,866 | +0.26(+3.26%) |
Jul 07, 2016 | 7.981 | 8.063 | 7.922 | 7.966 | 284,151 | -0.02(-0.28%) |
Jul 05, 2016 | 8.026 | 8.026 | 7.921 | 7.988 | 309,496 | -0.07(-0.83%) |