Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.693 | 8.740 | 8.682 | 8.725 | 71,999 | +0.08(+0.98%) |
Sep 29, 2016 | 8.709 | 8.746 | 8.598 | 8.640 | 83,493 | -0.10(-1.15%) |
Sep 28, 2016 | 8.740 | 8.746 | 8.693 | 8.740 | 108,356 | +0.03(+0.30%) |
Sep 27, 2016 | 8.614 | 8.734 | 8.600 | 8.714 | 112,573 | +0.10(+1.16%) |
Sep 26, 2016 | 8.624 | 8.635 | 8.587 | 8.614 | 60,354 | -0.04(-0.43%) |
Sep 23, 2016 | 8.646 | 8.680 | 8.635 | 8.651 | 64,876 | -0.02(-0.24%) |
Sep 22, 2016 | 8.698 | 8.719 | 8.667 | 8.672 | 113,976 | -0.02(-0.18%) |
Sep 21, 2016 | 8.588 | 8.688 | 8.588 | 8.688 | 72,058 | +0.10(+1.15%) |
Sep 20, 2016 | 8.589 | 8.623 | 8.553 | 8.589 | 117,779 | -0.02(-0.18%) |
Sep 19, 2016 | 8.568 | 8.636 | 8.568 | 8.604 | 67,833 | +0.03(+0.31%) |
Sep 16, 2016 | 8.542 | 8.583 | 8.510 | 8.578 | 85,030 | +0.05(+0.55%) |
Sep 15, 2016 | 8.468 | 8.531 | 8.455 | 8.531 | 40,349 | +0.07(+0.80%) |
Sep 14, 2016 | 8.442 | 8.494 | 8.442 | 8.463 | 93,273 | +0.00(+0.00%) |
Sep 13, 2016 | 8.500 | 8.542 | 8.452 | 8.463 | 68,837 | -0.06(-0.74%) |
Sep 12, 2016 | 8.405 | 8.568 | 8.405 | 8.526 | 94,039 | +0.07(+0.87%) |
Sep 09, 2016 | 8.573 | 8.578 | 8.452 | 8.452 | 61,287 | -0.16(-1.82%) |
Sep 08, 2016 | 8.631 | 8.641 | 8.610 | 8.610 | 65,373 | -0.02(-0.24%) |
Sep 07, 2016 | 8.625 | 8.641 | 8.604 | 8.631 | 111,887 | +0.01(+0.06%) |
Sep 06, 2016 | 8.620 | 8.635 | 8.589 | 8.625 | 81,084 | +0.01(+0.06%) |
Sep 02, 2016 | 8.615 | 8.620 | 8.620 | 8.620 | 43,154 | +0.06(+0.67%) |
Sep 01, 2016 | 8.552 | 8.578 | 8.521 | 8.562 | 89,964 | +0.01(+0.12%) |
Aug 31, 2016 | 8.562 | 8.570 | 8.521 | 8.552 | 122,782 | -0.01(-0.06%) |
Aug 30, 2016 | 8.489 | 8.557 | 8.465 | 8.557 | 85,119 | +0.05(+0.62%) |
Aug 29, 2016 | 8.473 | 8.505 | 8.438 | 8.505 | 113,825 | +0.05(+0.56%) |
Aug 26, 2016 | 8.473 | 8.494 | 8.405 | 8.458 | 156,844 | +0.05(+0.62%) |
Aug 25, 2016 | 8.526 | 8.550 | 8.390 | 8.405 | 117,388 | -0.12(-1.41%) |
Aug 24, 2016 | 8.568 | 8.641 | 8.510 | 8.526 | 217,354 | -0.04(-0.49%) |
Aug 23, 2016 | 8.447 | 8.568 | 8.437 | 8.568 | 178,072 | +0.13(+1.49%) |
Aug 22, 2016 | 8.432 | 8.447 | 8.400 | 8.442 | 61,525 | +0.03(+0.30%) |
Aug 19, 2016 | 8.422 | 8.474 | 8.406 | 8.417 | 112,143 | -0.03(-0.37%) |
Aug 18, 2016 | 8.443 | 8.484 | 8.404 | 8.448 | 61,774 | +0.02(+0.25%) |
Aug 17, 2016 | 8.391 | 8.427 | 8.349 | 8.427 | 86,224 | +0.04(+0.50%) |
Aug 16, 2016 | 8.360 | 8.396 | 8.349 | 8.386 | 61,681 | +0.01(+0.06%) |
Aug 15, 2016 | 8.417 | 8.422 | 8.375 | 8.380 | 56,660 | -0.01(-0.12%) |
Aug 12, 2016 | 8.391 | 8.406 | 8.375 | 8.391 | 48,892 | +0.02(+0.25%) |
Aug 11, 2016 | 8.375 | 8.397 | 8.354 | 8.370 | 89,367 | +0.00(+0.00%) |
Aug 10, 2016 | 8.380 | 8.399 | 8.349 | 8.370 | 59,876 | -0.01(-0.12%) |
Aug 09, 2016 | 8.406 | 8.406 | 8.354 | 8.380 | 68,871 | -0.03(-0.37%) |
Aug 08, 2016 | 8.443 | 8.448 | 8.371 | 8.412 | 69,721 | -0.01(-0.06%) |
Aug 05, 2016 | 8.386 | 8.422 | 8.282 | 8.417 | 88,711 | +0.07(+0.87%) |
Aug 04, 2016 | 8.339 | 8.344 | 8.292 | 8.344 | 89,571 | +0.02(+0.19%) |
Aug 03, 2016 | 8.308 | 8.339 | 8.261 | 8.328 | 95,176 | +0.03(+0.31%) |
Aug 02, 2016 | 8.380 | 8.380 | 8.282 | 8.302 | 77,160 | -0.06(-0.75%) |
Aug 01, 2016 | 8.406 | 8.417 | 8.349 | 8.365 | 71,854 | -0.01(-0.12%) |
Jul 29, 2016 | 8.380 | 8.385 | 8.349 | 8.375 | 113,477 | +0.02(+0.19%) |
Jul 28, 2016 | 8.323 | 8.360 | 8.300 | 8.360 | 78,884 | +0.01(+0.06%) |
Jul 27, 2016 | 8.302 | 8.365 | 8.256 | 8.354 | 119,645 | +0.04(+0.50%) |
Jul 26, 2016 | 8.256 | 8.313 | 8.224 | 8.313 | 140,722 | +0.08(+1.01%) |
Jul 25, 2016 | 8.438 | 8.453 | 8.219 | 8.230 | 262,031 | -0.20(-2.35%) |
Jul 22, 2016 | 8.412 | 8.443 | 8.406 | 8.427 | 51,608 | +0.00(+0.00%) |
Jul 21, 2016 | 8.417 | 8.469 | 8.417 | 8.427 | 66,212 | -0.01(-0.12%) |
Jul 20, 2016 | 8.438 | 8.443 | 8.412 | 8.438 | 57,875 | +0.02(+0.23%) |
Jul 19, 2016 | 8.371 | 8.428 | 8.335 | 8.418 | 170,708 | +0.03(+0.37%) |
Jul 18, 2016 | 8.299 | 8.392 | 8.299 | 8.387 | 136,163 | +0.09(+1.06%) |
Jul 15, 2016 | 8.330 | 8.330 | 8.227 | 8.299 | 105,483 | -0.03(-0.37%) |
Jul 14, 2016 | 8.356 | 8.356 | 8.278 | 8.330 | 79,620 | +0.04(+0.44%) |
Jul 13, 2016 | 8.397 | 8.397 | 8.258 | 8.294 | 128,697 | -0.12(-1.41%) |
Jul 12, 2016 | 8.361 | 8.439 | 8.335 | 8.413 | 150,058 | +0.06(+0.74%) |
Jul 11, 2016 | 8.408 | 8.453 | 8.335 | 8.351 | 130,762 | -0.03(-0.37%) |
Jul 08, 2016 | 8.433 | 8.408 | 8.377 | 8.382 | 119,066 | -0.03(-0.31%) |
Jul 07, 2016 | 8.433 | 8.454 | 8.397 | 8.408 | 68,375 | -0.07(-0.79%) |
Jul 06, 2016 | 8.397 | 8.475 | 8.335 | 8.475 | 91,200 | +0.07(+0.86%) |
Jul 05, 2016 | 8.439 | 8.439 | 8.315 | 8.402 | 107,397 | -0.03(-0.37%) |