Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.970 | 9.189 | 8.843 | 9.116 | 473,795 | +0.23(+2.53%) |
Sep 29, 2016 | 8.940 | 9.080 | 8.852 | 8.891 | 396,997 | -0.04(-0.41%) |
Sep 28, 2016 | 8.709 | 8.934 | 8.666 | 8.928 | 401,282 | +0.28(+3.24%) |
Sep 27, 2016 | 8.471 | 8.654 | 8.404 | 8.648 | 437,114 | +0.09(+1.00%) |
Sep 26, 2016 | 8.599 | 8.678 | 8.483 | 8.563 | 419,090 | -0.15(-1.75%) |
Sep 23, 2016 | 8.800 | 8.903 | 8.654 | 8.715 | 526,874 | -0.14(-1.58%) |
Sep 22, 2016 | 8.599 | 8.885 | 8.569 | 8.855 | 818,023 | +0.41(+4.90%) |
Sep 21, 2016 | 8.331 | 8.608 | 8.167 | 8.441 | 736,369 | +0.24(+2.89%) |
Sep 20, 2016 | 8.672 | 8.672 | 8.204 | 8.204 | 1,089,671 | -0.41(-4.80%) |
Sep 19, 2016 | 8.703 | 8.909 | 8.550 | 8.617 | 400,969 | +0.04(+0.50%) |
Sep 16, 2016 | 8.611 | 8.715 | 8.496 | 8.575 | 787,616 | -0.11(-1.26%) |
Sep 15, 2016 | 8.623 | 8.800 | 8.520 | 8.684 | 949,401 | +0.07(+0.85%) |
Sep 14, 2016 | 8.678 | 8.733 | 8.435 | 8.611 | 574,147 | -0.07(-0.84%) |
Sep 13, 2016 | 8.763 | 8.976 | 8.569 | 8.684 | 1,050,223 | -0.26(-2.93%) |
Sep 12, 2016 | 8.824 | 8.958 | 8.776 | 8.946 | 625,429 | +0.01(+0.07%) |
Sep 09, 2016 | 9.396 | 9.409 | 8.830 | 8.940 | 658,697 | -0.60(-6.31%) |
Sep 08, 2016 | 9.421 | 9.603 | 9.384 | 9.542 | 481,663 | -0.08(-0.82%) |
Sep 07, 2016 | 9.542 | 9.719 | 9.469 | 9.621 | 642,596 | +0.04(+0.38%) |
Sep 06, 2016 | 9.856 | 9.856 | 9.504 | 9.585 | 667,146 | -0.26(-2.63%) |
Sep 02, 2016 | 9.802 | 9.844 | 9.844 | 9.844 | 575,043 | +0.15(+1.55%) |
Sep 01, 2016 | 9.711 | 9.772 | 9.338 | 9.693 | 544,374 | -0.01(-0.12%) |
Aug 31, 2016 | 9.597 | 9.729 | 9.432 | 9.705 | 588,586 | +0.04(+0.37%) |
Aug 30, 2016 | 9.609 | 9.735 | 9.579 | 9.669 | 375,544 | +0.05(+0.50%) |
Aug 29, 2016 | 9.495 | 9.690 | 9.477 | 9.621 | 512,002 | +0.11(+1.14%) |
Aug 26, 2016 | 9.555 | 9.669 | 9.465 | 9.513 | 590,177 | -0.02(-0.19%) |
Aug 25, 2016 | 9.441 | 9.579 | 9.423 | 9.531 | 327,658 | +0.04(+0.44%) |
Aug 24, 2016 | 9.627 | 9.735 | 9.423 | 9.489 | 628,766 | -0.17(-1.81%) |
Aug 23, 2016 | 9.302 | 9.723 | 9.302 | 9.663 | 708,107 | +0.46(+5.04%) |
Aug 22, 2016 | 9.074 | 9.248 | 9.031 | 9.200 | 573,480 | +0.05(+0.59%) |
Aug 19, 2016 | 9.236 | 9.284 | 9.086 | 9.146 | 416,407 | -0.15(-1.62%) |
Aug 18, 2016 | 9.248 | 9.320 | 9.116 | 9.296 | 1,039,558 | +0.05(+0.52%) |
Aug 17, 2016 | 9.302 | 9.302 | 9.116 | 9.248 | 636,379 | -0.07(-0.77%) |
Aug 16, 2016 | 9.290 | 9.392 | 9.188 | 9.320 | 591,247 | -0.01(-0.13%) |
Aug 15, 2016 | 8.887 | 9.417 | 8.887 | 9.332 | 996,383 | +0.48(+5.44%) |
Aug 12, 2016 | 8.863 | 9.001 | 8.725 | 8.851 | 1,176,832 | -0.09(-1.01%) |
Aug 11, 2016 | 8.845 | 9.086 | 8.755 | 8.941 | 934,205 | +0.16(+1.85%) |
Aug 10, 2016 | 9.025 | 9.056 | 8.700 | 8.779 | 1,145,452 | -0.21(-2.34%) |
Aug 09, 2016 | 8.935 | 9.068 | 8.884 | 8.989 | 765,064 | +0.02(+0.27%) |
Aug 08, 2016 | 8.851 | 9.110 | 8.851 | 8.965 | 861,953 | +0.08(+0.95%) |
Aug 05, 2016 | 8.291 | 9.019 | 8.291 | 8.881 | 1,336,340 | +0.64(+7.74%) |
Aug 04, 2016 | 7.473 | 8.866 | 7.052 | 8.243 | 2,556,972 | -0.22(-2.56%) |
Aug 03, 2016 | 8.448 | 8.550 | 8.285 | 8.460 | 1,365,808 | +0.04(+0.50%) |
Aug 02, 2016 | 8.749 | 8.827 | 8.418 | 8.418 | 943,246 | -0.32(-3.72%) |
Aug 01, 2016 | 8.851 | 8.935 | 8.598 | 8.743 | 798,417 | -0.12(-1.36%) |
Jul 29, 2016 | 8.779 | 8.923 | 8.593 | 8.863 | 852,840 | +0.07(+0.82%) |
Jul 28, 2016 | 8.917 | 8.917 | 8.700 | 8.791 | 967,684 | -0.19(-2.14%) |
Jul 27, 2016 | 9.080 | 9.200 | 8.923 | 8.983 | 526,282 | -0.08(-0.93%) |
Jul 26, 2016 | 8.905 | 9.218 | 8.881 | 9.068 | 1,334,026 | +0.18(+2.03%) |
Jul 25, 2016 | 8.821 | 8.917 | 8.743 | 8.887 | 1,749,025 | +0.02(+0.20%) |
Jul 22, 2016 | 9.049 | 9.049 | 8.640 | 8.869 | 879,786 | -0.22(-2.45%) |
Jul 21, 2016 | 8.941 | 9.254 | 8.941 | 9.092 | 1,625,678 | +0.12(+1.34%) |
Jul 20, 2016 | 8.827 | 9.068 | 8.713 | 8.971 | 492,670 | +0.14(+1.64%) |
Jul 19, 2016 | 8.839 | 8.887 | 8.719 | 8.827 | 494,078 | -0.08(-0.95%) |
Jul 18, 2016 | 8.923 | 8.941 | 8.767 | 8.911 | 621,372 | -0.04(-0.47%) |
Jul 15, 2016 | 8.851 | 8.953 | 8.640 | 8.953 | 1,084,559 | +0.20(+2.34%) |
Jul 14, 2016 | 8.725 | 8.893 | 8.616 | 8.749 | 692,714 | +0.14(+1.68%) |
Jul 13, 2016 | 8.634 | 8.658 | 8.303 | 8.604 | 1,574,915 | +0.03(+0.35%) |
Jul 12, 2016 | 8.291 | 8.743 | 8.285 | 8.574 | 1,080,713 | +0.45(+5.56%) |
Jul 11, 2016 | 7.888 | 8.225 | 7.888 | 8.123 | 730,301 | +0.27(+3.45%) |
Jul 08, 2016 | 7.605 | 7.894 | 7.437 | 7.852 | 697,286 | +0.42(+5.58%) |
Jul 07, 2016 | 7.401 | 7.648 | 7.329 | 7.437 | 775,741 | +0.08(+1.06%) |
Jul 06, 2016 | 7.184 | 7.527 | 7.010 | 7.359 | 1,303,444 | +0.10(+1.33%) |
Jul 05, 2016 | 7.660 | 7.756 | 7.070 | 7.262 | 1,045,810 | -0.51(-6.58%) |