Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.760 | 8.808 | 8.749 | 8.792 | 71,448 | +0.08(+0.98%) |
Sep 29, 2016 | 8.776 | 8.813 | 8.664 | 8.707 | 82,853 | -0.10(-1.15%) |
Sep 28, 2016 | 8.808 | 8.813 | 8.760 | 8.808 | 107,526 | +0.03(+0.30%) |
Sep 27, 2016 | 8.680 | 8.802 | 8.666 | 8.781 | 111,711 | +0.10(+1.16%) |
Sep 26, 2016 | 8.691 | 8.702 | 8.653 | 8.680 | 59,892 | -0.04(-0.43%) |
Sep 23, 2016 | 8.712 | 8.747 | 8.702 | 8.718 | 64,380 | -0.02(-0.24%) |
Sep 22, 2016 | 8.765 | 8.787 | 8.734 | 8.739 | 113,104 | -0.02(-0.18%) |
Sep 21, 2016 | 8.654 | 8.755 | 8.654 | 8.755 | 71,506 | +0.10(+1.15%) |
Sep 20, 2016 | 8.655 | 8.689 | 8.619 | 8.655 | 116,878 | -0.02(-0.18%) |
Sep 19, 2016 | 8.634 | 8.702 | 8.634 | 8.671 | 67,313 | +0.03(+0.31%) |
Sep 16, 2016 | 8.607 | 8.650 | 8.576 | 8.644 | 84,379 | +0.05(+0.55%) |
Sep 15, 2016 | 8.534 | 8.597 | 8.520 | 8.597 | 40,040 | +0.07(+0.80%) |
Sep 14, 2016 | 8.507 | 8.560 | 8.507 | 8.528 | 92,559 | +0.00(+0.00%) |
Sep 13, 2016 | 8.565 | 8.607 | 8.518 | 8.528 | 68,310 | -0.06(-0.74%) |
Sep 12, 2016 | 8.470 | 8.634 | 8.470 | 8.592 | 93,319 | +0.07(+0.87%) |
Sep 09, 2016 | 8.639 | 8.644 | 8.518 | 8.518 | 60,818 | -0.16(-1.82%) |
Sep 08, 2016 | 8.697 | 8.708 | 8.676 | 8.676 | 64,873 | -0.02(-0.24%) |
Sep 07, 2016 | 8.692 | 8.708 | 8.670 | 8.697 | 111,030 | +0.01(+0.06%) |
Sep 06, 2016 | 8.687 | 8.702 | 8.655 | 8.692 | 80,464 | +0.01(+0.06%) |
Sep 02, 2016 | 8.681 | 8.687 | 8.687 | 8.687 | 42,824 | +0.06(+0.67%) |
Sep 01, 2016 | 8.618 | 8.644 | 8.587 | 8.629 | 89,275 | +0.01(+0.12%) |
Aug 31, 2016 | 8.629 | 8.636 | 8.586 | 8.618 | 121,842 | -0.01(-0.06%) |
Aug 30, 2016 | 8.555 | 8.623 | 8.530 | 8.623 | 84,468 | +0.05(+0.62%) |
Aug 29, 2016 | 8.539 | 8.570 | 8.503 | 8.570 | 112,953 | +0.05(+0.56%) |
Aug 26, 2016 | 8.539 | 8.560 | 8.470 | 8.523 | 155,643 | +0.05(+0.62%) |
Aug 25, 2016 | 8.592 | 8.616 | 8.454 | 8.470 | 116,489 | -0.12(-1.41%) |
Aug 24, 2016 | 8.634 | 8.708 | 8.576 | 8.592 | 215,690 | -0.04(-0.49%) |
Aug 23, 2016 | 8.512 | 8.634 | 8.502 | 8.634 | 176,709 | +0.13(+1.49%) |
Aug 22, 2016 | 8.497 | 8.512 | 8.465 | 8.507 | 61,054 | +0.03(+0.30%) |
Aug 19, 2016 | 8.487 | 8.539 | 8.471 | 8.482 | 111,284 | -0.03(-0.37%) |
Aug 18, 2016 | 8.508 | 8.550 | 8.469 | 8.513 | 61,301 | +0.02(+0.25%) |
Aug 17, 2016 | 8.456 | 8.492 | 8.414 | 8.492 | 85,564 | +0.04(+0.50%) |
Aug 16, 2016 | 8.424 | 8.461 | 8.414 | 8.450 | 61,209 | +0.01(+0.06%) |
Aug 15, 2016 | 8.482 | 8.487 | 8.440 | 8.445 | 56,226 | -0.01(-0.12%) |
Aug 12, 2016 | 8.456 | 8.471 | 8.440 | 8.456 | 48,518 | +0.02(+0.25%) |
Aug 11, 2016 | 8.440 | 8.462 | 8.418 | 8.435 | 88,683 | +0.00(+0.00%) |
Aug 10, 2016 | 8.445 | 8.464 | 8.414 | 8.435 | 59,418 | -0.01(-0.12%) |
Aug 09, 2016 | 8.471 | 8.471 | 8.419 | 8.445 | 68,344 | -0.03(-0.37%) |
Aug 08, 2016 | 8.508 | 8.513 | 8.435 | 8.477 | 69,187 | -0.01(-0.06%) |
Aug 05, 2016 | 8.450 | 8.487 | 8.346 | 8.482 | 88,032 | +0.07(+0.87%) |
Aug 04, 2016 | 8.403 | 8.408 | 8.356 | 8.408 | 88,885 | +0.02(+0.19%) |
Aug 03, 2016 | 8.372 | 8.403 | 8.325 | 8.393 | 94,447 | +0.03(+0.31%) |
Aug 02, 2016 | 8.445 | 8.445 | 8.345 | 8.366 | 76,569 | -0.06(-0.75%) |
Aug 01, 2016 | 8.471 | 8.482 | 8.414 | 8.429 | 71,304 | -0.01(-0.12%) |
Jul 29, 2016 | 8.445 | 8.450 | 8.414 | 8.440 | 112,608 | +0.02(+0.19%) |
Jul 28, 2016 | 8.387 | 8.424 | 8.364 | 8.424 | 78,280 | +0.01(+0.06%) |
Jul 27, 2016 | 8.366 | 8.429 | 8.319 | 8.419 | 118,729 | +0.04(+0.50%) |
Jul 26, 2016 | 8.319 | 8.377 | 8.288 | 8.377 | 139,645 | +0.08(+1.01%) |
Jul 25, 2016 | 8.503 | 8.518 | 8.283 | 8.293 | 260,025 | -0.20(-2.35%) |
Jul 22, 2016 | 8.477 | 8.508 | 8.471 | 8.492 | 51,213 | +0.00(+0.00%) |
Jul 21, 2016 | 8.482 | 8.534 | 8.482 | 8.492 | 65,705 | -0.01(-0.12%) |
Jul 20, 2016 | 8.503 | 8.508 | 8.477 | 8.503 | 57,432 | +0.02(+0.23%) |
Jul 19, 2016 | 8.436 | 8.493 | 8.400 | 8.483 | 169,401 | +0.03(+0.37%) |
Jul 18, 2016 | 8.363 | 8.457 | 8.363 | 8.452 | 135,121 | +0.09(+1.06%) |
Jul 15, 2016 | 8.394 | 8.394 | 8.290 | 8.363 | 104,676 | -0.03(-0.37%) |
Jul 14, 2016 | 8.420 | 8.421 | 8.342 | 8.394 | 79,010 | +0.04(+0.44%) |
Jul 13, 2016 | 8.462 | 8.462 | 8.321 | 8.358 | 127,712 | -0.12(-1.41%) |
Jul 12, 2016 | 8.426 | 8.504 | 8.400 | 8.478 | 148,909 | +0.06(+0.74%) |
Jul 11, 2016 | 8.472 | 8.519 | 8.400 | 8.415 | 129,761 | -0.03(-0.37%) |
Jul 08, 2016 | 8.498 | 8.472 | 8.441 | 8.446 | 118,155 | -0.03(-0.31%) |
Jul 07, 2016 | 8.498 | 8.519 | 8.462 | 8.472 | 67,851 | -0.07(-0.79%) |
Jul 06, 2016 | 8.462 | 8.540 | 8.400 | 8.540 | 90,502 | +0.07(+0.86%) |
Jul 05, 2016 | 8.504 | 8.504 | 8.379 | 8.467 | 106,575 | -0.03(-0.37%) |