Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.976 | 9.196 | 8.848 | 9.122 | 473,479 | +0.23(+2.53%) |
Sep 29, 2016 | 8.946 | 9.086 | 8.858 | 8.897 | 396,732 | -0.04(-0.41%) |
Sep 28, 2016 | 8.714 | 8.940 | 8.672 | 8.934 | 401,015 | +0.28(+3.24%) |
Sep 27, 2016 | 8.477 | 8.660 | 8.410 | 8.654 | 436,823 | +0.09(+1.00%) |
Sep 26, 2016 | 8.605 | 8.684 | 8.489 | 8.568 | 418,810 | -0.15(-1.75%) |
Sep 23, 2016 | 8.806 | 8.909 | 8.660 | 8.721 | 526,522 | -0.14(-1.58%) |
Sep 22, 2016 | 8.605 | 8.891 | 8.574 | 8.861 | 817,478 | +0.41(+4.90%) |
Sep 21, 2016 | 8.337 | 8.614 | 8.172 | 8.447 | 735,878 | +0.24(+2.89%) |
Sep 20, 2016 | 8.678 | 8.678 | 8.209 | 8.209 | 1,088,945 | -0.41(-4.80%) |
Sep 19, 2016 | 8.708 | 8.915 | 8.556 | 8.623 | 400,701 | +0.04(+0.50%) |
Sep 16, 2016 | 8.617 | 8.721 | 8.501 | 8.580 | 787,091 | -0.11(-1.26%) |
Sep 15, 2016 | 8.629 | 8.806 | 8.526 | 8.690 | 948,768 | +0.07(+0.85%) |
Sep 14, 2016 | 8.684 | 8.739 | 8.440 | 8.617 | 573,764 | -0.07(-0.84%) |
Sep 13, 2016 | 8.769 | 8.982 | 8.574 | 8.690 | 1,049,523 | -0.26(-2.93%) |
Sep 12, 2016 | 8.830 | 8.964 | 8.781 | 8.952 | 625,012 | +0.01(+0.07%) |
Sep 09, 2016 | 9.403 | 9.415 | 8.836 | 8.946 | 658,258 | -0.60(-6.31%) |
Sep 08, 2016 | 9.427 | 9.610 | 9.390 | 9.549 | 481,342 | -0.08(-0.82%) |
Sep 07, 2016 | 9.549 | 9.725 | 9.476 | 9.628 | 642,167 | +0.04(+0.38%) |
Sep 06, 2016 | 9.862 | 9.862 | 9.510 | 9.591 | 666,701 | -0.26(-2.63%) |
Sep 02, 2016 | 9.808 | 9.850 | 9.850 | 9.850 | 574,659 | +0.15(+1.55%) |
Sep 01, 2016 | 9.718 | 9.778 | 9.345 | 9.700 | 544,011 | -0.01(-0.12%) |
Aug 31, 2016 | 9.603 | 9.736 | 9.439 | 9.712 | 588,194 | +0.04(+0.37%) |
Aug 30, 2016 | 9.615 | 9.742 | 9.585 | 9.676 | 375,294 | +0.05(+0.50%) |
Aug 29, 2016 | 9.501 | 9.697 | 9.483 | 9.628 | 511,661 | +0.11(+1.14%) |
Aug 26, 2016 | 9.561 | 9.676 | 9.471 | 9.519 | 589,783 | -0.02(-0.19%) |
Aug 25, 2016 | 9.447 | 9.585 | 9.429 | 9.537 | 327,439 | +0.04(+0.44%) |
Aug 24, 2016 | 9.634 | 9.742 | 9.429 | 9.495 | 628,347 | -0.17(-1.81%) |
Aug 23, 2016 | 9.308 | 9.730 | 9.308 | 9.670 | 707,635 | +0.46(+5.04%) |
Aug 22, 2016 | 9.080 | 9.254 | 9.037 | 9.206 | 573,098 | +0.05(+0.59%) |
Aug 19, 2016 | 9.242 | 9.290 | 9.092 | 9.152 | 416,130 | -0.15(-1.62%) |
Aug 18, 2016 | 9.254 | 9.326 | 9.122 | 9.302 | 1,038,865 | +0.05(+0.52%) |
Aug 17, 2016 | 9.308 | 9.308 | 9.122 | 9.254 | 635,955 | -0.07(-0.77%) |
Aug 16, 2016 | 9.296 | 9.399 | 9.194 | 9.326 | 590,853 | -0.01(-0.13%) |
Aug 15, 2016 | 8.893 | 9.423 | 8.893 | 9.338 | 995,719 | +0.48(+5.44%) |
Aug 12, 2016 | 8.869 | 9.007 | 8.730 | 8.857 | 1,176,047 | -0.09(-1.01%) |
Aug 11, 2016 | 8.851 | 9.092 | 8.760 | 8.947 | 933,582 | +0.16(+1.85%) |
Aug 10, 2016 | 9.031 | 9.062 | 8.706 | 8.785 | 1,144,688 | -0.21(-2.34%) |
Aug 09, 2016 | 8.941 | 9.074 | 8.890 | 8.995 | 764,554 | +0.02(+0.27%) |
Aug 08, 2016 | 8.857 | 9.116 | 8.857 | 8.971 | 861,378 | +0.08(+0.95%) |
Aug 05, 2016 | 8.297 | 9.025 | 8.297 | 8.887 | 1,335,449 | +0.64(+7.74%) |
Aug 04, 2016 | 7.478 | 8.872 | 7.057 | 8.249 | 2,555,267 | -0.22(-2.56%) |
Aug 03, 2016 | 8.453 | 8.556 | 8.291 | 8.465 | 1,364,898 | +0.04(+0.50%) |
Aug 02, 2016 | 8.754 | 8.833 | 8.423 | 8.423 | 942,617 | -0.33(-3.72%) |
Aug 01, 2016 | 8.857 | 8.941 | 8.604 | 8.748 | 797,885 | -0.12(-1.36%) |
Jul 29, 2016 | 8.785 | 8.929 | 8.599 | 8.869 | 852,271 | +0.07(+0.82%) |
Jul 28, 2016 | 8.923 | 8.923 | 8.706 | 8.797 | 967,039 | -0.19(-2.14%) |
Jul 27, 2016 | 9.086 | 9.206 | 8.929 | 8.989 | 525,931 | -0.08(-0.93%) |
Jul 26, 2016 | 8.911 | 9.224 | 8.887 | 9.074 | 1,333,137 | +0.18(+2.03%) |
Jul 25, 2016 | 8.827 | 8.923 | 8.748 | 8.893 | 1,747,859 | +0.02(+0.20%) |
Jul 22, 2016 | 9.056 | 9.056 | 8.646 | 8.875 | 879,199 | -0.22(-2.45%) |
Jul 21, 2016 | 8.947 | 9.260 | 8.947 | 9.098 | 1,624,594 | +0.12(+1.34%) |
Jul 20, 2016 | 8.833 | 9.074 | 8.718 | 8.977 | 492,342 | +0.14(+1.64%) |
Jul 19, 2016 | 8.845 | 8.893 | 8.724 | 8.833 | 493,748 | -0.08(-0.95%) |
Jul 18, 2016 | 8.929 | 8.947 | 8.773 | 8.917 | 620,958 | -0.04(-0.47%) |
Jul 15, 2016 | 8.857 | 8.959 | 8.646 | 8.959 | 1,083,836 | +0.20(+2.34%) |
Jul 14, 2016 | 8.730 | 8.899 | 8.622 | 8.754 | 692,252 | +0.14(+1.68%) |
Jul 13, 2016 | 8.640 | 8.664 | 8.309 | 8.610 | 1,573,865 | +0.03(+0.35%) |
Jul 12, 2016 | 8.297 | 8.748 | 8.291 | 8.580 | 1,079,993 | +0.45(+5.56%) |
Jul 11, 2016 | 7.893 | 8.231 | 7.893 | 8.128 | 729,814 | +0.27(+3.45%) |
Jul 08, 2016 | 7.610 | 7.899 | 7.442 | 7.857 | 696,821 | +0.42(+5.58%) |
Jul 07, 2016 | 7.406 | 7.653 | 7.334 | 7.442 | 775,224 | +0.08(+1.06%) |
Jul 06, 2016 | 7.189 | 7.532 | 7.014 | 7.364 | 1,302,575 | +0.10(+1.33%) |
Jul 05, 2016 | 7.665 | 7.761 | 7.075 | 7.267 | 1,045,113 | -0.51(-6.58%) |