Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.310 | 8.440 | 8.280 | 8.300 | 908,530 | +0.02(+0.24%) |
Sep 29, 2016 | 8.370 | 8.480 | 8.270 | 8.280 | 745,879 | -0.06(-0.72%) |
Sep 28, 2016 | 8.310 | 8.430 | 8.240 | 8.340 | 1,268,205 | +0.03(+0.36%) |
Sep 27, 2016 | 8.340 | 8.360 | 8.200 | 8.310 | 563,137 | +0.06(+0.73%) |
Sep 26, 2016 | 8.490 | 8.560 | 8.230 | 8.250 | 946,208 | -0.24(-2.83%) |
Sep 23, 2016 | 8.610 | 8.760 | 8.470 | 8.490 | 926,971 | -0.15(-1.74%) |
Sep 22, 2016 | 8.440 | 8.650 | 8.440 | 8.640 | 560,406 | +0.20(+2.37%) |
Sep 21, 2016 | 8.200 | 8.450 | 8.160 | 8.440 | 699,919 | +0.23(+2.80%) |
Sep 20, 2016 | 8.280 | 8.290 | 8.180 | 8.210 | 480,753 | -0.04(-0.48%) |
Sep 19, 2016 | 8.230 | 8.350 | 8.160 | 8.250 | 629,564 | +0.02(+0.24%) |
Sep 16, 2016 | 8.310 | 8.310 | 8.148 | 8.230 | 990,699 | -0.06(-0.72%) |
Sep 15, 2016 | 8.080 | 8.300 | 8.020 | 8.290 | 780,377 | +0.18(+2.22%) |
Sep 14, 2016 | 8.400 | 8.450 | 8.070 | 8.110 | 606,554 | -0.35(-4.14%) |
Sep 13, 2016 | 8.660 | 8.700 | 8.330 | 8.460 | 972,426 | -0.26(-2.98%) |
Sep 12, 2016 | 8.500 | 8.735 | 8.500 | 8.720 | 855,132 | +0.18(+2.11%) |
Sep 09, 2016 | 8.520 | 8.650 | 8.520 | 8.540 | 882,864 | -0.07(-0.81%) |
Sep 08, 2016 | 8.620 | 8.730 | 8.600 | 8.610 | 455,975 | -0.05(-0.58%) |
Sep 07, 2016 | 8.350 | 8.690 | 8.350 | 8.660 | 449,628 | +0.25(+2.97%) |
Sep 06, 2016 | 8.550 | 8.620 | 8.300 | 8.410 | 570,543 | -0.11(-1.29%) |
Sep 02, 2016 | 8.500 | 8.520 | 8.520 | 8.520 | 375,700 | +0.03(+0.35%) |
Sep 01, 2016 | 8.630 | 8.630 | 8.380 | 8.490 | 520,350 | -0.15(-1.74%) |
Aug 31, 2016 | 8.820 | 8.880 | 8.585 | 8.640 | 768,586 | -0.17(-1.93%) |
Aug 30, 2016 | 9.020 | 9.050 | 8.745 | 8.810 | 582,655 | -0.24(-2.65%) |
Aug 29, 2016 | 8.900 | 9.160 | 8.840 | 9.050 | 894,396 | +0.45(+5.23%) |
Aug 26, 2016 | 8.680 | 8.823 | 8.520 | 8.600 | 427,997 | -0.10(-1.15%) |
Aug 25, 2016 | 8.730 | 8.930 | 8.620 | 8.700 | 663,633 | -0.05(-0.57%) |
Aug 24, 2016 | 8.920 | 8.990 | 8.720 | 8.750 | 501,413 | -0.15(-1.69%) |
Aug 23, 2016 | 8.810 | 8.990 | 8.780 | 8.900 | 479,657 | +0.17(+1.95%) |
Aug 22, 2016 | 8.710 | 8.850 | 8.650 | 8.730 | 886,744 | +0.03(+0.34%) |
Aug 19, 2016 | 8.660 | 8.810 | 8.660 | 8.700 | 675,852 | +0.06(+0.69%) |
Aug 18, 2016 | 8.550 | 8.725 | 8.550 | 8.640 | 577,607 | +0.05(+0.58%) |
Aug 17, 2016 | 8.610 | 8.720 | 8.580 | 8.590 | 488,318 | -0.01(-0.12%) |
Aug 16, 2016 | 8.700 | 8.770 | 8.550 | 8.600 | 596,686 | -0.10(-1.15%) |
Aug 15, 2016 | 8.620 | 8.910 | 8.620 | 8.700 | 643,573 | +0.08(+0.93%) |
Aug 12, 2016 | 8.350 | 8.815 | 8.350 | 8.620 | 1,205,478 | +0.16(+1.89%) |
Aug 11, 2016 | 8.470 | 8.570 | 8.380 | 8.460 | 1,617,481 | +0.07(+0.83%) |
Aug 10, 2016 | 8.410 | 8.482 | 8.300 | 8.390 | 1,099,914 | +0.02(+0.24%) |
Aug 09, 2016 | 8.410 | 8.470 | 8.230 | 8.370 | 1,659,788 | +0.00(+0.00%) |
Aug 08, 2016 | 8.390 | 8.700 | 8.300 | 8.370 | 1,547,119 | +0.03(+0.36%) |
Aug 05, 2016 | 8.300 | 8.730 | 8.280 | 8.340 | 1,861,146 | -0.10(-1.18%) |
Aug 04, 2016 | 8.450 | 8.660 | 8.280 | 8.440 | 2,786,493 | +0.00(+0.00%) |
Aug 03, 2016 | 8.740 | 9.500 | 8.100 | 8.440 | 8,085,831 | -2.56(-23.27%) |
Aug 02, 2016 | 11.32 | 11.43 | 11.00 | 11.00 | 981,700 | -0.44(-3.85%) |
Aug 01, 2016 | 11.36 | 11.54 | 11.14 | 11.44 | 517,611 | +0.11(+0.97%) |
Jul 29, 2016 | 11.39 | 11.53 | 11.27 | 11.33 | 732,870 | -0.08(-0.70%) |
Jul 28, 2016 | 11.46 | 11.60 | 11.36 | 11.41 | 349,746 | -0.11(-0.95%) |
Jul 27, 2016 | 11.56 | 11.74 | 11.28 | 11.52 | 935,096 | -0.07(-0.60%) |
Jul 26, 2016 | 11.25 | 11.73 | 11.25 | 11.59 | 831,370 | +0.29(+2.57%) |
Jul 25, 2016 | 11.53 | 11.57 | 11.29 | 11.30 | 708,039 | -0.23(-1.99%) |
Jul 22, 2016 | 11.62 | 11.64 | 11.12 | 11.53 | 1,536,360 | -0.21(-1.79%) |
Jul 21, 2016 | 11.91 | 12.04 | 11.70 | 11.74 | 745,990 | -0.16(-1.34%) |
Jul 20, 2016 | 11.82 | 12.06 | 11.65 | 11.90 | 717,641 | +0.19(+1.62%) |
Jul 19, 2016 | 12.06 | 12.15 | 11.66 | 11.71 | 589,559 | -0.44(-3.62%) |
Jul 18, 2016 | 12.13 | 12.21 | 12.03 | 12.15 | 366,800 | -0.02(-0.16%) |
Jul 15, 2016 | 12.31 | 12.31 | 12.04 | 12.17 | 387,974 | -0.04(-0.33%) |
Jul 14, 2016 | 12.43 | 12.54 | 12.18 | 12.21 | 655,514 | -0.10(-0.81%) |
Jul 13, 2016 | 12.30 | 12.48 | 12.28 | 12.31 | 788,282 | +0.02(+0.16%) |
Jul 12, 2016 | 12.15 | 12.43 | 12.01 | 12.29 | 732,094 | +0.27(+2.25%) |
Jul 11, 2016 | 11.75 | 12.15 | 11.75 | 12.02 | 628,849 | +0.29(+2.47%) |
Jul 08, 2016 | 11.49 | 11.95 | 11.36 | 11.73 | 611,191 | +0.37(+3.26%) |
Jul 07, 2016 | 10.87 | 11.38 | 10.82 | 11.36 | 749,805 | +0.56(+5.19%) |
Jul 05, 2016 | 11.31 | 11.33 | 10.79 | 10.80 | 660,259 | -0.57(-5.01%) |