Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.893 | 9.313 | 8.356 | 9.284 | 87,979 | +0.38(+4.28%) |
Sep 29, 2016 | 8.981 | 9.059 | 8.864 | 8.903 | 2,202 | -0.14(-1.51%) |
Sep 28, 2016 | 8.932 | 9.069 | 8.883 | 9.040 | 13,078 | +0.06(+0.65%) |
Sep 27, 2016 | 8.913 | 9.127 | 8.883 | 8.981 | 13,249 | +0.03(+0.33%) |
Sep 26, 2016 | 9.450 | 9.450 | 8.864 | 8.952 | 24,064 | +0.28(+3.27%) |
Sep 23, 2016 | 8.854 | 8.854 | 8.590 | 8.669 | 7,084 | -0.09(-1.00%) |
Sep 22, 2016 | 9.040 | 9.157 | 8.756 | 8.756 | 16,260 | -0.28(-3.13%) |
Sep 21, 2016 | 8.742 | 9.049 | 8.742 | 9.040 | 13,716 | +0.11(+1.22%) |
Sep 20, 2016 | 9.010 | 9.147 | 8.733 | 8.931 | 17,792 | -0.05(-0.56%) |
Sep 19, 2016 | 8.698 | 9.079 | 8.064 | 8.981 | 21,851 | +0.26(+3.02%) |
Sep 16, 2016 | 8.551 | 8.786 | 8.493 | 8.717 | 39,660 | +0.20(+2.29%) |
Sep 15, 2016 | 8.054 | 8.593 | 8.054 | 8.522 | 50,985 | +0.03(+0.34%) |
Sep 14, 2016 | 8.346 | 8.542 | 8.298 | 8.493 | 25,213 | +0.20(+2.35%) |
Sep 13, 2016 | 8.835 | 8.883 | 8.200 | 8.298 | 32,711 | -0.60(-6.70%) |
Sep 12, 2016 | 8.239 | 8.893 | 8.151 | 8.893 | 43,837 | +0.47(+5.56%) |
Sep 09, 2016 | 8.645 | 8.645 | 8.181 | 8.425 | 48,058 | +0.09(+1.05%) |
Sep 08, 2016 | 7.565 | 8.659 | 7.565 | 8.337 | 67,942 | +0.75(+9.91%) |
Sep 07, 2016 | 7.147 | 7.897 | 7.048 | 7.585 | 141,067 | +0.61(+8.67%) |
Sep 06, 2016 | 7.126 | 7.428 | 6.970 | 6.980 | 112,325 | -0.01(-0.14%) |
Sep 02, 2016 | 6.863 | 6.990 | 6.990 | 6.990 | 11,165 | +0.06(+0.85%) |
Sep 01, 2016 | 6.872 | 6.970 | 6.755 | 6.931 | 5,116 | +0.02(+0.28%) |
Aug 31, 2016 | 7.040 | 7.040 | 6.872 | 6.911 | 4,757 | +0.10(+1.43%) |
Aug 30, 2016 | 6.911 | 7.048 | 6.804 | 6.814 | 16,130 | -0.30(-4.25%) |
Aug 29, 2016 | 7.058 | 7.185 | 7.029 | 7.117 | 28,388 | +0.11(+1.53%) |
Aug 26, 2016 | 7.042 | 7.097 | 6.833 | 7.009 | 45,394 | +0.14(+1.99%) |
Aug 25, 2016 | 7.068 | 7.068 | 6.872 | 6.872 | 746 | -0.16(-2.22%) |
Aug 24, 2016 | 6.814 | 7.087 | 6.804 | 7.029 | 19,787 | -0.06(-0.83%) |
Aug 23, 2016 | 7.136 | 7.204 | 6.921 | 7.087 | 10,894 | -0.07(-0.95%) |
Aug 22, 2016 | 6.931 | 7.204 | 6.931 | 7.155 | 16,376 | +0.13(+1.81%) |
Aug 19, 2016 | 6.950 | 7.068 | 6.911 | 7.029 | 6,787 | +0.06(+0.84%) |
Aug 18, 2016 | 6.986 | 7.077 | 6.813 | 6.970 | 56,131 | +0.09(+1.28%) |
Aug 17, 2016 | 6.833 | 6.931 | 6.833 | 6.882 | 13,296 | +0.05(+0.71%) |
Aug 16, 2016 | 6.833 | 7.175 | 6.736 | 6.833 | 135,069 | -0.01(-0.14%) |
Aug 15, 2016 | 6.736 | 6.921 | 6.726 | 6.843 | 15,087 | +0.14(+2.04%) |
Aug 12, 2016 | 6.677 | 6.830 | 6.553 | 6.706 | 14,690 | +0.23(+3.48%) |
Aug 11, 2016 | 6.462 | 6.487 | 6.443 | 6.481 | 7,185 | +0.08(+1.20%) |
Aug 10, 2016 | 6.697 | 6.853 | 6.404 | 6.404 | 11,610 | -0.47(-6.82%) |
Aug 09, 2016 | 6.540 | 6.969 | 6.404 | 6.872 | 48,141 | +0.19(+2.77%) |
Aug 08, 2016 | 6.755 | 7.134 | 6.433 | 6.687 | 28,657 | -0.13(-1.86%) |
Aug 05, 2016 | 6.996 | 7.160 | 6.628 | 6.814 | 24,017 | -0.13(-1.83%) |
Aug 04, 2016 | 7.116 | 7.136 | 6.941 | 6.941 | 9,936 | -0.21(-2.87%) |
Aug 03, 2016 | 7.146 | 7.224 | 7.116 | 7.146 | 9,976 | -0.03(-0.41%) |
Aug 02, 2016 | 7.175 | 7.253 | 7.165 | 7.175 | 43,216 | -0.01(-0.14%) |
Aug 01, 2016 | 7.321 | 7.439 | 7.175 | 7.185 | 8,927 | -0.26(-3.54%) |
Jul 29, 2016 | 7.321 | 7.673 | 7.321 | 7.448 | 49,060 | +0.26(+3.67%) |
Jul 28, 2016 | 7.185 | 7.477 | 7.185 | 7.185 | 2,144 | -0.02(-0.27%) |
Jul 27, 2016 | 7.224 | 7.243 | 7.195 | 7.204 | 9,235 | +0.04(+0.54%) |
Jul 26, 2016 | 7.686 | 7.686 | 7.165 | 7.165 | 35,130 | -0.09(-1.21%) |
Jul 25, 2016 | 7.419 | 7.643 | 7.175 | 7.253 | 35,622 | +0.02(+0.27%) |
Jul 22, 2016 | 7.507 | 7.565 | 7.234 | 7.234 | 5,701 | -0.29(-3.89%) |
Jul 21, 2016 | 7.634 | 7.712 | 7.517 | 7.526 | 3,691 | -0.13(-1.66%) |
Jul 20, 2016 | 7.663 | 7.907 | 7.546 | 7.653 | 3,499 | +0.06(+0.77%) |
Jul 19, 2016 | 7.897 | 7.897 | 7.370 | 7.595 | 7,275 | -0.31(-3.95%) |
Jul 18, 2016 | 7.683 | 7.985 | 7.683 | 7.907 | 4,950 | +0.22(+2.92%) |
Jul 15, 2016 | 7.605 | 7.751 | 7.605 | 7.683 | 7,339 | +0.04(+0.51%) |
Jul 14, 2016 | 7.712 | 7.800 | 7.487 | 7.644 | 57,560 | -0.05(-0.63%) |
Jul 13, 2016 | 7.380 | 7.790 | 7.380 | 7.692 | 74,091 | +0.24(+3.28%) |
Jul 12, 2016 | 7.595 | 7.595 | 7.165 | 7.448 | 89,092 | -0.13(-1.68%) |
Jul 11, 2016 | 7.546 | 7.741 | 7.526 | 7.575 | 30,824 | +0.03(+0.39%) |
Jul 08, 2016 | 7.546 | 7.645 | 7.517 | 7.546 | 27,963 | +0.01(+0.13%) |
Jul 07, 2016 | 7.614 | 7.644 | 7.517 | 7.536 | 6,451 | -0.03(-0.45%) |
Jul 05, 2016 | 7.517 | 7.780 | 7.517 | 7.570 | 8,536 | +0.09(+1.17%) |