Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.180 | 8.300 | 8.130 | 8.290 | 70,490 | +0.07(+0.85%) |
Sep 29, 2016 | 8.430 | 8.450 | 8.180 | 8.220 | 79,037 | -0.19(-2.26%) |
Sep 28, 2016 | 8.270 | 8.430 | 8.260 | 8.410 | 43,271 | +0.15(+1.82%) |
Sep 27, 2016 | 8.180 | 8.260 | 8.120 | 8.260 | 47,204 | -0.01(-0.12%) |
Sep 26, 2016 | 8.250 | 8.340 | 8.230 | 8.270 | 64,245 | -0.21(-2.48%) |
Sep 23, 2016 | 8.440 | 8.530 | 8.410 | 8.480 | 33,255 | -0.02(-0.24%) |
Sep 22, 2016 | 8.630 | 8.670 | 8.490 | 8.500 | 76,180 | +0.14(+1.67%) |
Sep 21, 2016 | 8.320 | 8.400 | 8.250 | 8.360 | 44,051 | +0.25(+3.08%) |
Sep 20, 2016 | 8.090 | 8.110 | 8.030 | 8.110 | 81,544 | -0.02(-0.25%) |
Sep 19, 2016 | 8.220 | 8.220 | 8.060 | 8.130 | 43,378 | -0.08(-0.97%) |
Sep 16, 2016 | 8.190 | 8.230 | 8.130 | 8.210 | 56,758 | -0.23(-2.73%) |
Sep 15, 2016 | 8.390 | 8.440 | 8.300 | 8.440 | 46,092 | +0.02(+0.24%) |
Sep 14, 2016 | 8.390 | 8.440 | 8.310 | 8.420 | 28,053 | -0.05(-0.59%) |
Sep 13, 2016 | 8.500 | 8.530 | 8.420 | 8.470 | 60,250 | -0.44(-4.94%) |
Sep 12, 2016 | 8.610 | 8.910 | 8.590 | 8.910 | 42,653 | -0.01(-0.11%) |
Sep 09, 2016 | 8.980 | 8.990 | 8.880 | 8.920 | 37,563 | -0.18(-1.98%) |
Sep 08, 2016 | 9.060 | 9.160 | 9.040 | 9.100 | 50,331 | +0.08(+0.89%) |
Sep 07, 2016 | 9.020 | 9.080 | 8.970 | 9.020 | 38,647 | -0.03(-0.33%) |
Sep 06, 2016 | 9.010 | 9.050 | 8.920 | 9.050 | 119,122 | -0.04(-0.44%) |
Sep 02, 2016 | 9.120 | 9.090 | 9.090 | 9.090 | 41,600 | -0.05(-0.55%) |
Sep 01, 2016 | 9.110 | 9.150 | 9.030 | 9.140 | 35,185 | +0.06(+0.66%) |
Aug 31, 2016 | 9.100 | 9.120 | 8.960 | 9.080 | 96,419 | -0.04(-0.44%) |
Aug 30, 2016 | 9.090 | 9.150 | 9.090 | 9.120 | 33,896 | +0.11(+1.22%) |
Aug 29, 2016 | 8.950 | 9.040 | 8.950 | 9.010 | 51,515 | -0.01(-0.11%) |
Aug 26, 2016 | 9.100 | 9.170 | 8.950 | 9.020 | 64,162 | -0.02(-0.22%) |
Aug 25, 2016 | 9.060 | 9.100 | 8.990 | 9.040 | 25,432 | +0.04(+0.44%) |
Aug 24, 2016 | 9.070 | 9.230 | 8.970 | 9.000 | 230,254 | -0.05(-0.55%) |
Aug 23, 2016 | 9.060 | 9.140 | 9.040 | 9.050 | 48,342 | +0.07(+0.78%) |
Aug 22, 2016 | 8.890 | 8.990 | 8.860 | 8.980 | 100,436 | -0.04(-0.44%) |
Aug 19, 2016 | 8.880 | 9.030 | 8.850 | 9.020 | 38,717 | -0.17(-1.85%) |
Aug 18, 2016 | 9.100 | 9.190 | 9.080 | 9.190 | 63,954 | +0.11(+1.21%) |
Aug 17, 2016 | 8.990 | 9.080 | 8.960 | 9.080 | 109,998 | +0.18(+2.02%) |
Aug 16, 2016 | 8.820 | 8.930 | 8.810 | 8.900 | 188,592 | +0.12(+1.37%) |
Aug 15, 2016 | 8.750 | 8.810 | 8.720 | 8.780 | 28,404 | +0.05(+0.57%) |
Aug 12, 2016 | 8.770 | 8.800 | 8.690 | 8.730 | 48,943 | +0.03(+0.34%) |
Aug 11, 2016 | 8.690 | 8.810 | 8.680 | 8.700 | 75,724 | +0.28(+3.33%) |
Aug 10, 2016 | 8.410 | 8.450 | 8.360 | 8.420 | 41,751 | -0.04(-0.47%) |
Aug 09, 2016 | 8.360 | 8.460 | 8.330 | 8.460 | 72,613 | -0.04(-0.47%) |
Aug 08, 2016 | 8.370 | 8.500 | 8.350 | 8.500 | 78,758 | -0.02(-0.23%) |
Aug 05, 2016 | 8.470 | 8.520 | 8.410 | 8.520 | 53,828 | +0.18(+2.16%) |
Aug 04, 2016 | 8.290 | 8.360 | 8.200 | 8.340 | 61,139 | +0.11(+1.34%) |
Aug 03, 2016 | 8.190 | 8.360 | 8.160 | 8.230 | 68,308 | -0.09(-1.08%) |
Aug 02, 2016 | 8.360 | 8.360 | 8.250 | 8.320 | 81,921 | -0.09(-1.07%) |
Aug 01, 2016 | 8.530 | 8.570 | 8.410 | 8.410 | 240,775 | -0.08(-0.94%) |
Jul 29, 2016 | 8.460 | 8.500 | 8.400 | 8.490 | 114,773 | +0.27(+3.28%) |
Jul 28, 2016 | 8.200 | 8.310 | 8.170 | 8.220 | 281,361 | -0.04(-0.48%) |
Jul 27, 2016 | 8.440 | 8.440 | 8.130 | 8.260 | 279,705 | +0.26(+3.25%) |
Jul 26, 2016 | 7.600 | 8.000 | 7.490 | 8.000 | 485,884 | +0.31(+4.03%) |
Jul 25, 2016 | 7.590 | 7.700 | 7.570 | 7.690 | 73,073 | +0.12(+1.59%) |
Jul 22, 2016 | 7.660 | 7.690 | 7.550 | 7.570 | 104,323 | +0.13(+1.75%) |
Jul 21, 2016 | 7.431 | 7.530 | 7.390 | 7.440 | 128,413 | -0.10(-1.33%) |
Jul 20, 2016 | 7.540 | 7.550 | 7.470 | 7.540 | 159,124 | -0.02(-0.26%) |
Jul 19, 2016 | 7.540 | 7.670 | 7.520 | 7.560 | 157,809 | -0.12(-1.56%) |
Jul 18, 2016 | 7.480 | 7.710 | 7.480 | 7.680 | 115,452 | +0.28(+3.78%) |
Jul 15, 2016 | 7.510 | 7.520 | 7.390 | 7.400 | 58,616 | +0.00(+0.00%) |
Jul 14, 2016 | 7.290 | 7.430 | 7.280 | 7.400 | 142,366 | +0.12(+1.65%) |
Jul 13, 2016 | 7.400 | 7.430 | 7.210 | 7.280 | 162,393 | -0.29(-3.83%) |
Jul 12, 2016 | 7.550 | 7.660 | 7.540 | 7.570 | 461,607 | +0.34(+4.70%) |
Jul 11, 2016 | 7.190 | 7.300 | 7.180 | 7.230 | 259,432 | +0.15(+2.12%) |
Jul 08, 2016 | 7.190 | 6.960 | 7.070 | 7.080 | 1,957,887 | +0.12(+1.72%) |
Jul 07, 2016 | 7.020 | 7.070 | 6.950 | 6.960 | 758,187 | -0.35(-4.79%) |
Jul 06, 2016 | 7.260 | 7.530 | 7.160 | 7.310 | 368,466 | -0.67(-8.40%) |
Jul 05, 2016 | 8.280 | 8.280 | 7.950 | 7.980 | 92,744 | -0.16(-1.97%) |