Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.694 | 8.741 | 8.683 | 8.725 | 71,995 | +0.08(+0.98%) |
Sep 29, 2016 | 8.709 | 8.746 | 8.599 | 8.641 | 83,488 | -0.10(-1.15%) |
Sep 28, 2016 | 8.741 | 8.746 | 8.694 | 8.741 | 108,349 | +0.03(+0.30%) |
Sep 27, 2016 | 8.614 | 8.735 | 8.600 | 8.715 | 112,566 | +0.10(+1.16%) |
Sep 26, 2016 | 8.625 | 8.636 | 8.588 | 8.614 | 60,350 | -0.04(-0.43%) |
Sep 23, 2016 | 8.646 | 8.680 | 8.636 | 8.651 | 64,872 | -0.02(-0.24%) |
Sep 22, 2016 | 8.699 | 8.720 | 8.667 | 8.672 | 113,969 | -0.02(-0.18%) |
Sep 21, 2016 | 8.588 | 8.688 | 8.588 | 8.688 | 72,054 | +0.10(+1.15%) |
Sep 20, 2016 | 8.589 | 8.623 | 8.554 | 8.589 | 117,772 | -0.02(-0.18%) |
Sep 19, 2016 | 8.568 | 8.636 | 8.568 | 8.605 | 67,828 | +0.03(+0.31%) |
Sep 16, 2016 | 8.542 | 8.584 | 8.511 | 8.579 | 85,024 | +0.05(+0.55%) |
Sep 15, 2016 | 8.469 | 8.532 | 8.456 | 8.532 | 40,347 | +0.07(+0.80%) |
Sep 14, 2016 | 8.443 | 8.495 | 8.443 | 8.463 | 93,267 | +0.00(+0.00%) |
Sep 13, 2016 | 8.500 | 8.542 | 8.453 | 8.463 | 68,833 | -0.06(-0.74%) |
Sep 12, 2016 | 8.406 | 8.568 | 8.406 | 8.526 | 94,033 | +0.07(+0.87%) |
Sep 09, 2016 | 8.573 | 8.579 | 8.453 | 8.453 | 61,283 | -0.16(-1.82%) |
Sep 08, 2016 | 8.631 | 8.642 | 8.610 | 8.610 | 65,369 | -0.02(-0.24%) |
Sep 07, 2016 | 8.626 | 8.642 | 8.604 | 8.631 | 111,880 | +0.01(+0.06%) |
Sep 06, 2016 | 8.621 | 8.636 | 8.589 | 8.626 | 81,079 | +0.01(+0.06%) |
Sep 02, 2016 | 8.615 | 8.621 | 8.621 | 8.621 | 43,152 | +0.06(+0.67%) |
Sep 01, 2016 | 8.553 | 8.579 | 8.522 | 8.563 | 89,958 | +0.01(+0.12%) |
Aug 31, 2016 | 8.563 | 8.571 | 8.521 | 8.553 | 122,775 | -0.01(-0.06%) |
Aug 30, 2016 | 8.490 | 8.558 | 8.466 | 8.558 | 85,114 | +0.05(+0.62%) |
Aug 29, 2016 | 8.474 | 8.505 | 8.438 | 8.505 | 113,818 | +0.05(+0.56%) |
Aug 26, 2016 | 8.474 | 8.495 | 8.406 | 8.458 | 156,834 | +0.05(+0.62%) |
Aug 25, 2016 | 8.526 | 8.550 | 8.390 | 8.406 | 117,381 | -0.12(-1.41%) |
Aug 24, 2016 | 8.568 | 8.642 | 8.511 | 8.526 | 217,341 | -0.04(-0.49%) |
Aug 23, 2016 | 8.448 | 8.568 | 8.438 | 8.568 | 178,061 | +0.13(+1.49%) |
Aug 22, 2016 | 8.432 | 8.448 | 8.401 | 8.443 | 61,522 | +0.03(+0.30%) |
Aug 19, 2016 | 8.423 | 8.475 | 8.407 | 8.417 | 112,136 | -0.03(-0.37%) |
Aug 18, 2016 | 8.443 | 8.485 | 8.404 | 8.449 | 61,770 | +0.02(+0.25%) |
Aug 17, 2016 | 8.391 | 8.428 | 8.350 | 8.428 | 86,218 | +0.04(+0.50%) |
Aug 16, 2016 | 8.360 | 8.397 | 8.350 | 8.386 | 61,678 | +0.01(+0.06%) |
Aug 15, 2016 | 8.417 | 8.423 | 8.376 | 8.381 | 56,657 | -0.01(-0.12%) |
Aug 12, 2016 | 8.391 | 8.407 | 8.376 | 8.391 | 48,889 | +0.02(+0.25%) |
Aug 11, 2016 | 8.376 | 8.398 | 8.354 | 8.371 | 89,361 | +0.00(+0.00%) |
Aug 10, 2016 | 8.381 | 8.400 | 8.350 | 8.371 | 59,873 | -0.01(-0.12%) |
Aug 09, 2016 | 8.407 | 8.407 | 8.355 | 8.381 | 68,867 | -0.03(-0.37%) |
Aug 08, 2016 | 8.443 | 8.449 | 8.371 | 8.412 | 69,716 | -0.01(-0.06%) |
Aug 05, 2016 | 8.386 | 8.423 | 8.283 | 8.417 | 88,706 | +0.07(+0.87%) |
Aug 04, 2016 | 8.339 | 8.345 | 8.293 | 8.345 | 89,565 | +0.02(+0.19%) |
Aug 03, 2016 | 8.308 | 8.339 | 8.261 | 8.329 | 95,170 | +0.03(+0.31%) |
Aug 02, 2016 | 8.381 | 8.381 | 8.282 | 8.303 | 77,155 | -0.06(-0.75%) |
Aug 01, 2016 | 8.407 | 8.417 | 8.350 | 8.365 | 71,850 | -0.01(-0.12%) |
Jul 29, 2016 | 8.381 | 8.386 | 8.350 | 8.376 | 113,470 | +0.02(+0.19%) |
Jul 28, 2016 | 8.324 | 8.360 | 8.300 | 8.360 | 78,879 | +0.01(+0.06%) |
Jul 27, 2016 | 8.303 | 8.365 | 8.256 | 8.355 | 119,638 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.225 | 8.313 | 140,713 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.454 | 8.220 | 8.230 | 262,014 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.407 | 8.428 | 51,605 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.428 | 66,208 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,872 | +0.02(+0.23%) |
Jul 19, 2016 | 8.372 | 8.429 | 8.336 | 8.418 | 170,697 | +0.03(+0.37%) |
Jul 18, 2016 | 8.300 | 8.393 | 8.300 | 8.387 | 136,155 | +0.09(+1.06%) |
Jul 15, 2016 | 8.331 | 8.331 | 8.227 | 8.300 | 105,477 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.357 | 8.279 | 8.331 | 79,615 | +0.04(+0.44%) |
Jul 13, 2016 | 8.398 | 8.398 | 8.258 | 8.294 | 128,689 | -0.12(-1.41%) |
Jul 12, 2016 | 8.362 | 8.439 | 8.336 | 8.413 | 150,048 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.454 | 8.336 | 8.351 | 130,754 | -0.03(-0.37%) |
Jul 08, 2016 | 8.434 | 8.408 | 8.377 | 8.382 | 119,059 | -0.03(-0.31%) |
Jul 07, 2016 | 8.434 | 8.455 | 8.398 | 8.408 | 68,370 | -0.07(-0.79%) |
Jul 06, 2016 | 8.398 | 8.475 | 8.336 | 8.475 | 91,194 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.403 | 107,390 | -0.03(-0.37%) |