Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.879 | 9.000 | 8.800 | 8.963 | 432,554 | +0.08(+0.96%) |
Sep 29, 2016 | 8.982 | 9.005 | 8.824 | 8.879 | 410,012 | -0.10(-1.08%) |
Sep 28, 2016 | 8.963 | 8.976 | 8.818 | 8.976 | 494,711 | +0.06(+0.71%) |
Sep 27, 2016 | 9.005 | 9.069 | 8.865 | 8.912 | 765,850 | -0.10(-1.10%) |
Sep 26, 2016 | 9.104 | 9.133 | 8.941 | 9.011 | 821,585 | +0.00(+0.00%) |
Sep 23, 2016 | 8.988 | 9.098 | 8.976 | 9.011 | 542,285 | +0.02(+0.26%) |
Sep 22, 2016 | 8.988 | 9.022 | 8.819 | 8.988 | 565,377 | +0.12(+1.38%) |
Sep 21, 2016 | 8.778 | 8.894 | 8.668 | 8.865 | 417,484 | +0.17(+2.01%) |
Sep 20, 2016 | 8.796 | 8.796 | 8.685 | 8.691 | 274,731 | -0.03(-0.33%) |
Sep 19, 2016 | 8.685 | 8.796 | 8.621 | 8.720 | 461,331 | +0.04(+0.47%) |
Sep 16, 2016 | 8.685 | 8.685 | 8.563 | 8.679 | 651,536 | +0.06(+0.67%) |
Sep 15, 2016 | 8.569 | 8.670 | 8.557 | 8.621 | 151,212 | +0.07(+0.82%) |
Sep 14, 2016 | 8.522 | 8.615 | 8.488 | 8.552 | 233,765 | -0.01(-0.07%) |
Sep 13, 2016 | 8.575 | 8.656 | 8.505 | 8.557 | 272,888 | -0.10(-1.14%) |
Sep 12, 2016 | 8.505 | 8.697 | 8.482 | 8.656 | 488,934 | +0.10(+1.22%) |
Sep 09, 2016 | 8.865 | 8.871 | 8.552 | 8.552 | 493,412 | -0.33(-3.73%) |
Sep 08, 2016 | 8.825 | 8.935 | 8.807 | 8.883 | 181,714 | +0.03(+0.33%) |
Sep 07, 2016 | 8.743 | 8.865 | 8.743 | 8.854 | 375,876 | +0.11(+1.26%) |
Sep 06, 2016 | 8.720 | 8.755 | 8.598 | 8.743 | 365,832 | -0.03(-0.33%) |
Sep 02, 2016 | 8.691 | 8.772 | 8.772 | 8.772 | 224,653 | +0.15(+1.68%) |
Sep 01, 2016 | 8.662 | 8.697 | 8.476 | 8.627 | 255,967 | -0.02(-0.27%) |
Aug 31, 2016 | 8.627 | 8.668 | 8.540 | 8.650 | 269,890 | +0.02(+0.27%) |
Aug 30, 2016 | 8.540 | 8.639 | 8.505 | 8.627 | 329,716 | +0.12(+1.44%) |
Aug 29, 2016 | 8.464 | 8.569 | 8.464 | 8.505 | 298,761 | +0.03(+0.34%) |
Aug 26, 2016 | 8.604 | 8.604 | 8.418 | 8.476 | 226,700 | -0.09(-1.09%) |
Aug 25, 2016 | 8.464 | 8.581 | 8.464 | 8.569 | 253,316 | +0.08(+0.89%) |
Aug 24, 2016 | 8.575 | 8.586 | 8.447 | 8.493 | 367,257 | -0.08(-0.95%) |
Aug 23, 2016 | 8.429 | 8.598 | 8.418 | 8.575 | 377,607 | +0.16(+1.94%) |
Aug 22, 2016 | 8.429 | 8.429 | 8.365 | 8.412 | 176,458 | -0.02(-0.21%) |
Aug 19, 2016 | 8.383 | 8.441 | 8.354 | 8.429 | 202,587 | -0.01(-0.07%) |
Aug 18, 2016 | 8.383 | 8.552 | 8.383 | 8.435 | 228,381 | +0.06(+0.69%) |
Aug 17, 2016 | 8.458 | 8.464 | 8.348 | 8.377 | 297,860 | -0.07(-0.83%) |
Aug 16, 2016 | 8.522 | 8.546 | 8.406 | 8.447 | 507,452 | -0.10(-1.16%) |
Aug 15, 2016 | 8.552 | 8.615 | 8.540 | 8.546 | 288,053 | +0.00(+0.00%) |
Aug 12, 2016 | 8.592 | 8.621 | 8.546 | 8.546 | 302,819 | -0.06(-0.74%) |
Aug 11, 2016 | 8.633 | 8.685 | 8.581 | 8.610 | 261,926 | -0.02(-0.27%) |
Aug 10, 2016 | 8.743 | 8.749 | 8.581 | 8.633 | 429,728 | -0.10(-1.20%) |
Aug 09, 2016 | 8.790 | 8.801 | 8.703 | 8.738 | 474,913 | +0.00(+0.00%) |
Aug 08, 2016 | 8.685 | 8.801 | 8.662 | 8.738 | 456,891 | +0.09(+1.08%) |
Aug 05, 2016 | 8.458 | 8.691 | 8.438 | 8.645 | 532,492 | +0.23(+2.76%) |
Aug 04, 2016 | 8.336 | 8.424 | 8.331 | 8.412 | 351,336 | +0.09(+1.05%) |
Aug 03, 2016 | 8.214 | 8.348 | 8.197 | 8.325 | 319,937 | +0.11(+1.34%) |
Aug 02, 2016 | 8.191 | 8.274 | 8.156 | 8.214 | 504,995 | -0.03(-0.42%) |
Aug 01, 2016 | 8.110 | 8.319 | 8.082 | 8.249 | 546,542 | +0.15(+1.87%) |
Jul 29, 2016 | 8.011 | 8.145 | 7.964 | 8.098 | 580,321 | +0.10(+1.31%) |
Jul 28, 2016 | 7.912 | 7.993 | 7.883 | 7.993 | 402,692 | +0.09(+1.10%) |
Jul 27, 2016 | 7.784 | 7.964 | 7.784 | 7.906 | 576,669 | +0.07(+0.89%) |
Jul 26, 2016 | 7.773 | 7.871 | 7.773 | 7.836 | 290,412 | +0.04(+0.52%) |
Jul 25, 2016 | 7.819 | 7.842 | 7.773 | 7.796 | 219,348 | -0.04(-0.52%) |
Jul 22, 2016 | 7.819 | 7.836 | 7.778 | 7.836 | 209,173 | +0.02(+0.22%) |
Jul 21, 2016 | 7.807 | 7.848 | 7.773 | 7.819 | 301,096 | +0.01(+0.07%) |
Jul 20, 2016 | 7.819 | 7.842 | 7.697 | 7.813 | 319,278 | +0.03(+0.45%) |
Jul 19, 2016 | 7.709 | 7.807 | 7.704 | 7.778 | 245,402 | +0.03(+0.38%) |
Jul 18, 2016 | 7.703 | 7.871 | 7.656 | 7.749 | 227,123 | +0.04(+0.53%) |
Jul 15, 2016 | 7.720 | 7.726 | 7.650 | 7.709 | 220,124 | +0.02(+0.23%) |
Jul 14, 2016 | 7.679 | 7.755 | 7.662 | 7.691 | 305,234 | +0.01(+0.15%) |
Jul 13, 2016 | 7.732 | 7.732 | 7.592 | 7.679 | 280,118 | -0.02(-0.30%) |
Jul 12, 2016 | 7.703 | 7.755 | 7.662 | 7.703 | 513,151 | +0.08(+0.99%) |
Jul 11, 2016 | 7.540 | 7.660 | 7.540 | 7.627 | 461,429 | +0.13(+1.71%) |
Jul 08, 2016 | 7.534 | 7.563 | 7.430 | 7.499 | 351,875 | +0.07(+0.94%) |
Jul 07, 2016 | 7.418 | 7.563 | 7.366 | 7.430 | 297,120 | -0.02(-0.23%) |
Jul 06, 2016 | 7.371 | 7.511 | 7.342 | 7.447 | 396,783 | +0.04(+0.55%) |
Jul 05, 2016 | 7.441 | 7.534 | 7.328 | 7.406 | 569,968 | -0.11(-1.47%) |