Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.862 | 8.896 | 8.828 | 8.871 | 5,945 | +0.01(+0.10%) |
Sep 29, 2016 | 8.752 | 8.879 | 8.752 | 8.862 | 4,624 | +0.07(+0.77%) |
Sep 28, 2016 | 8.955 | 8.964 | 8.794 | 8.794 | 1,578 | -0.10(-1.14%) |
Sep 27, 2016 | 8.761 | 8.947 | 8.761 | 8.896 | 12,299 | +0.17(+1.94%) |
Sep 26, 2016 | 8.676 | 8.769 | 8.676 | 8.727 | 6,014 | +0.07(+0.77%) |
Sep 23, 2016 | 8.642 | 8.769 | 8.621 | 8.660 | 17,351 | +0.04(+0.51%) |
Sep 22, 2016 | 8.642 | 8.701 | 8.600 | 8.617 | 6,814 | -0.03(-0.29%) |
Sep 21, 2016 | 8.642 | 8.667 | 8.586 | 8.642 | 4,993 | +0.03(+0.39%) |
Sep 20, 2016 | 8.684 | 8.684 | 8.578 | 8.608 | 7,654 | -0.03(-0.29%) |
Sep 19, 2016 | 8.591 | 9.100 | 8.540 | 8.634 | 21,470 | +0.07(+0.79%) |
Sep 16, 2016 | 8.642 | 8.811 | 8.566 | 8.566 | 4,441 | +0.01(+0.09%) |
Sep 15, 2016 | 8.695 | 8.811 | 8.557 | 8.558 | 13,502 | -0.24(-2.78%) |
Sep 14, 2016 | 8.794 | 8.930 | 8.745 | 8.803 | 4,770 | +0.07(+0.78%) |
Sep 13, 2016 | 8.811 | 9.023 | 8.600 | 8.735 | 63,583 | -0.07(-0.77%) |
Sep 12, 2016 | 8.803 | 8.828 | 8.769 | 8.803 | 32,506 | -0.04(-0.48%) |
Sep 09, 2016 | 8.896 | 9.218 | 8.794 | 8.845 | 11,864 | -0.10(-1.14%) |
Sep 08, 2016 | 9.066 | 9.184 | 8.896 | 8.947 | 4,143 | -0.06(-0.66%) |
Sep 07, 2016 | 9.142 | 9.218 | 9.006 | 9.006 | 15,412 | -0.16(-1.76%) |
Sep 06, 2016 | 9.218 | 9.274 | 9.150 | 9.167 | 10,471 | -0.02(-0.18%) |
Sep 02, 2016 | 9.176 | 9.184 | 9.184 | 9.184 | 12,983 | +0.02(+0.18%) |
Sep 01, 2016 | 9.218 | 9.250 | 9.108 | 9.167 | 5,895 | -0.01(-0.09%) |
Aug 31, 2016 | 9.218 | 9.301 | 9.087 | 9.176 | 17,265 | +0.03(+0.27%) |
Aug 30, 2016 | 9.218 | 9.452 | 9.117 | 9.151 | 30,215 | -0.05(-0.55%) |
Aug 29, 2016 | 9.142 | 9.218 | 9.040 | 9.201 | 15,488 | +0.11(+1.23%) |
Aug 26, 2016 | 9.100 | 9.142 | 9.050 | 9.089 | 12,846 | +0.09(+0.96%) |
Aug 25, 2016 | 9.075 | 9.201 | 8.966 | 9.002 | 15,207 | -0.04(-0.43%) |
Aug 24, 2016 | 9.008 | 9.134 | 8.956 | 9.042 | 20,393 | +0.02(+0.25%) |
Aug 23, 2016 | 9.075 | 9.084 | 9.008 | 9.019 | 8,071 | -0.05(-0.53%) |
Aug 22, 2016 | 9.008 | 9.073 | 9.000 | 9.067 | 3,132 | +0.06(+0.65%) |
Aug 19, 2016 | 8.914 | 9.050 | 8.914 | 9.008 | 16,152 | +0.02(+0.19%) |
Aug 18, 2016 | 8.815 | 8.991 | 8.815 | 8.991 | 11,033 | +0.18(+2.09%) |
Aug 17, 2016 | 8.631 | 8.807 | 8.598 | 8.807 | 28,695 | +0.08(+0.96%) |
Aug 16, 2016 | 8.799 | 8.849 | 8.706 | 8.723 | 26,456 | -0.18(-1.98%) |
Aug 15, 2016 | 8.576 | 8.899 | 8.576 | 8.899 | 19,121 | +0.18(+2.02%) |
Aug 12, 2016 | 8.380 | 8.723 | 8.355 | 8.723 | 32,311 | +0.36(+4.29%) |
Aug 11, 2016 | 8.363 | 8.396 | 8.355 | 8.365 | 8,126 | +0.01(+0.12%) |
Aug 10, 2016 | 8.447 | 8.500 | 8.355 | 8.355 | 11,628 | -0.04(-0.50%) |
Aug 09, 2016 | 8.430 | 8.497 | 8.381 | 8.396 | 5,876 | -0.03(-0.40%) |
Aug 08, 2016 | 8.472 | 8.472 | 8.426 | 8.430 | 12,680 | +0.03(+0.31%) |
Aug 05, 2016 | 8.564 | 8.572 | 8.381 | 8.404 | 8,624 | -0.13(-1.48%) |
Aug 04, 2016 | 8.539 | 8.681 | 8.531 | 8.531 | 3,285 | +0.02(+0.20%) |
Aug 03, 2016 | 8.623 | 8.815 | 8.484 | 8.514 | 14,740 | -0.14(-1.65%) |
Aug 02, 2016 | 8.489 | 8.790 | 8.489 | 8.656 | 8,991 | -0.25(-2.82%) |
Aug 01, 2016 | 8.924 | 9.005 | 8.853 | 8.908 | 12,687 | +0.02(+0.19%) |
Jul 29, 2016 | 8.681 | 8.891 | 8.637 | 8.891 | 40,217 | +0.37(+4.33%) |
Jul 28, 2016 | 8.371 | 8.631 | 8.338 | 8.522 | 21,818 | +0.13(+1.60%) |
Jul 27, 2016 | 8.380 | 8.472 | 8.371 | 8.388 | 12,007 | +0.04(+0.50%) |
Jul 26, 2016 | 8.338 | 8.380 | 8.313 | 8.346 | 7,761 | -0.02(-0.26%) |
Jul 25, 2016 | 8.371 | 8.371 | 8.321 | 8.368 | 6,205 | +0.06(+0.76%) |
Jul 22, 2016 | 8.441 | 8.441 | 8.304 | 8.304 | 15,825 | -0.08(-0.90%) |
Jul 21, 2016 | 8.388 | 8.463 | 8.380 | 8.380 | 23,426 | +0.00(+0.00%) |
Jul 20, 2016 | 8.463 | 8.581 | 8.380 | 8.380 | 16,741 | -0.22(-2.53%) |
Jul 19, 2016 | 8.606 | 8.681 | 8.547 | 8.598 | 5,124 | +0.00(+0.00%) |
Jul 18, 2016 | 8.715 | 8.721 | 8.589 | 8.598 | 16,073 | -0.12(-1.35%) |
Jul 15, 2016 | 8.706 | 8.740 | 8.648 | 8.715 | 12,527 | -0.03(-0.31%) |
Jul 14, 2016 | 8.748 | 8.765 | 8.656 | 8.742 | 14,314 | -0.07(-0.84%) |
Jul 13, 2016 | 8.606 | 8.849 | 8.598 | 8.815 | 12,987 | +0.23(+2.63%) |
Jul 12, 2016 | 9.092 | 9.092 | 8.388 | 8.589 | 68,162 | -0.35(-3.89%) |
Jul 11, 2016 | 8.589 | 9.013 | 8.536 | 8.937 | 32,766 | +0.46(+5.38%) |
Jul 08, 2016 | 8.413 | 8.589 | 8.463 | 8.480 | 31,108 | +0.02(+0.20%) |
Jul 07, 2016 | 8.539 | 8.572 | 8.451 | 8.463 | 14,341 | -0.03(-0.30%) |
Jul 05, 2016 | 8.455 | 8.569 | 8.422 | 8.489 | 8,526 | -0.02(-0.20%) |