Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.542 | 8.730 | 8.464 | 8.683 | 67,444 | +0.22(+2.59%) |
Sep 29, 2016 | 8.526 | 8.557 | 8.425 | 8.464 | 33,991 | -0.07(-0.82%) |
Sep 28, 2016 | 8.511 | 8.565 | 8.503 | 8.534 | 61,675 | +0.00(+0.00%) |
Sep 27, 2016 | 8.526 | 8.565 | 8.471 | 8.534 | 38,978 | +0.05(+0.55%) |
Sep 26, 2016 | 8.581 | 8.597 | 8.479 | 8.487 | 34,956 | -0.11(-1.27%) |
Sep 23, 2016 | 8.628 | 8.675 | 8.557 | 8.597 | 42,876 | -0.01(-0.09%) |
Sep 22, 2016 | 8.557 | 8.618 | 8.315 | 8.604 | 141,517 | +0.13(+1.57%) |
Sep 21, 2016 | 8.511 | 8.604 | 8.323 | 8.471 | 66,532 | +0.01(+0.09%) |
Sep 20, 2016 | 8.338 | 8.581 | 8.307 | 8.464 | 35,340 | +0.13(+1.60%) |
Sep 19, 2016 | 8.604 | 8.604 | 8.272 | 8.331 | 66,270 | -0.21(-2.47%) |
Sep 16, 2016 | 8.362 | 8.589 | 8.260 | 8.542 | 212,825 | +0.22(+2.63%) |
Sep 15, 2016 | 8.315 | 8.362 | 8.256 | 8.323 | 52,420 | +0.05(+0.57%) |
Sep 14, 2016 | 8.323 | 8.417 | 8.260 | 8.276 | 52,224 | -0.07(-0.84%) |
Sep 13, 2016 | 8.479 | 8.573 | 8.292 | 8.346 | 68,107 | -0.14(-1.66%) |
Sep 12, 2016 | 8.299 | 8.487 | 8.245 | 8.487 | 63,052 | +0.21(+2.55%) |
Sep 09, 2016 | 8.495 | 8.597 | 8.252 | 8.276 | 65,422 | -0.32(-3.73%) |
Sep 08, 2016 | 8.557 | 8.604 | 8.448 | 8.597 | 55,990 | +0.06(+0.73%) |
Sep 07, 2016 | 8.409 | 8.581 | 8.409 | 8.534 | 88,347 | +0.16(+1.87%) |
Sep 06, 2016 | 8.245 | 8.432 | 8.182 | 8.378 | 64,599 | +0.19(+2.29%) |
Sep 02, 2016 | 8.119 | 8.190 | 8.190 | 8.190 | 72,997 | +0.14(+1.75%) |
Sep 01, 2016 | 8.182 | 8.268 | 8.018 | 8.049 | 65,155 | -0.09(-1.15%) |
Aug 31, 2016 | 8.135 | 8.221 | 7.979 | 8.143 | 78,048 | -0.02(-0.19%) |
Aug 30, 2016 | 7.807 | 8.190 | 7.807 | 8.159 | 111,440 | +0.36(+4.61%) |
Aug 29, 2016 | 8.268 | 8.268 | 7.768 | 7.799 | 123,907 | -0.49(-5.94%) |
Aug 26, 2016 | 8.636 | 8.816 | 8.151 | 8.292 | 139,059 | -0.77(-8.54%) |
Aug 25, 2016 | 8.761 | 9.336 | 8.753 | 9.066 | 225,346 | +0.25(+2.84%) |
Aug 24, 2016 | 8.644 | 8.839 | 8.604 | 8.816 | 55,660 | +0.18(+2.08%) |
Aug 23, 2016 | 8.573 | 8.730 | 8.573 | 8.636 | 75,582 | +0.05(+0.55%) |
Aug 22, 2016 | 8.737 | 8.737 | 8.550 | 8.589 | 86,110 | -0.09(-0.99%) |
Aug 19, 2016 | 8.816 | 8.878 | 8.675 | 8.675 | 151,206 | -0.13(-1.42%) |
Aug 18, 2016 | 8.628 | 8.808 | 8.620 | 8.800 | 42,520 | +0.15(+1.72%) |
Aug 17, 2016 | 8.761 | 8.769 | 8.557 | 8.651 | 50,462 | -0.07(-0.81%) |
Aug 16, 2016 | 8.777 | 8.800 | 8.683 | 8.722 | 68,983 | -0.02(-0.27%) |
Aug 15, 2016 | 8.745 | 8.894 | 8.726 | 8.745 | 78,171 | -0.02(-0.27%) |
Aug 12, 2016 | 8.784 | 8.792 | 8.737 | 8.769 | 38,895 | +0.01(+0.09%) |
Aug 11, 2016 | 8.659 | 8.784 | 8.652 | 8.761 | 55,595 | +0.09(+1.08%) |
Aug 10, 2016 | 8.737 | 8.737 | 8.636 | 8.667 | 16,992 | -0.07(-0.81%) |
Aug 09, 2016 | 8.698 | 8.769 | 8.604 | 8.737 | 31,437 | +0.08(+0.90%) |
Aug 08, 2016 | 8.644 | 8.675 | 8.616 | 8.659 | 18,515 | +0.04(+0.45%) |
Aug 05, 2016 | 8.636 | 8.692 | 8.597 | 8.620 | 64,145 | +0.01(+0.09%) |
Aug 04, 2016 | 8.565 | 8.644 | 8.565 | 8.612 | 23,724 | -0.01(-0.09%) |
Aug 03, 2016 | 8.550 | 8.636 | 8.479 | 8.620 | 34,366 | +0.10(+1.19%) |
Aug 02, 2016 | 8.580 | 8.642 | 8.487 | 8.518 | 30,505 | -0.05(-0.63%) |
Aug 01, 2016 | 8.596 | 8.596 | 8.518 | 8.573 | 55,640 | +0.03(+0.36%) |
Jul 29, 2016 | 8.619 | 8.665 | 8.487 | 8.542 | 107,495 | -0.05(-0.63%) |
Jul 28, 2016 | 8.588 | 8.627 | 8.526 | 8.596 | 20,166 | -0.02(-0.27%) |
Jul 27, 2016 | 8.580 | 8.658 | 8.480 | 8.619 | 49,712 | +0.00(+0.00%) |
Jul 26, 2016 | 8.402 | 8.627 | 8.371 | 8.619 | 60,871 | +0.22(+2.58%) |
Jul 25, 2016 | 8.363 | 8.402 | 8.363 | 8.402 | 29,266 | +0.00(+0.00%) |
Jul 22, 2016 | 8.480 | 8.518 | 8.340 | 8.402 | 53,377 | -0.06(-0.73%) |
Jul 21, 2016 | 8.402 | 8.511 | 8.363 | 8.464 | 36,121 | +0.08(+0.92%) |
Jul 20, 2016 | 8.472 | 8.518 | 8.379 | 8.387 | 69,713 | -0.08(-0.91%) |
Jul 19, 2016 | 8.472 | 8.511 | 8.425 | 8.464 | 44,698 | +0.01(+0.09%) |
Jul 18, 2016 | 8.363 | 8.518 | 8.340 | 8.456 | 89,928 | +0.11(+1.30%) |
Jul 15, 2016 | 8.425 | 8.735 | 8.325 | 8.348 | 55,170 | -0.02(-0.19%) |
Jul 14, 2016 | 8.402 | 8.441 | 8.356 | 8.363 | 45,332 | +0.00(+0.00%) |
Jul 13, 2016 | 8.480 | 8.487 | 8.348 | 8.363 | 37,145 | -0.12(-1.46%) |
Jul 12, 2016 | 8.549 | 8.549 | 8.379 | 8.487 | 106,175 | +0.03(+0.37%) |
Jul 11, 2016 | 8.325 | 8.518 | 8.270 | 8.456 | 65,000 | +0.14(+1.68%) |
Jul 08, 2016 | 8.162 | 8.340 | 8.085 | 8.317 | 84,089 | +0.23(+2.87%) |
Jul 07, 2016 | 8.069 | 8.162 | 8.061 | 8.085 | 47,041 | -0.03(-0.38%) |
Jul 05, 2016 | 8.085 | 8.170 | 7.930 | 8.116 | 53,055 | -0.01(-0.10%) |