Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.451 | 8.636 | 8.373 | 8.590 | 68,172 | +0.22(+2.59%) |
Sep 29, 2016 | 8.435 | 8.466 | 8.334 | 8.373 | 34,359 | -0.07(-0.82%) |
Sep 28, 2016 | 8.420 | 8.474 | 8.412 | 8.443 | 62,342 | +0.00(+0.00%) |
Sep 27, 2016 | 8.435 | 8.474 | 8.381 | 8.443 | 39,400 | +0.05(+0.55%) |
Sep 26, 2016 | 8.489 | 8.505 | 8.389 | 8.396 | 35,334 | -0.11(-1.27%) |
Sep 23, 2016 | 8.536 | 8.582 | 8.466 | 8.505 | 43,340 | -0.01(-0.09%) |
Sep 22, 2016 | 8.466 | 8.526 | 8.226 | 8.512 | 143,047 | +0.13(+1.57%) |
Sep 21, 2016 | 8.420 | 8.512 | 8.234 | 8.381 | 67,251 | +0.01(+0.09%) |
Sep 20, 2016 | 8.249 | 8.489 | 8.218 | 8.373 | 35,722 | +0.13(+1.60%) |
Sep 19, 2016 | 8.512 | 8.512 | 8.184 | 8.242 | 66,986 | -0.21(-2.47%) |
Sep 16, 2016 | 8.273 | 8.497 | 8.172 | 8.451 | 215,124 | +0.22(+2.63%) |
Sep 15, 2016 | 8.226 | 8.273 | 8.168 | 8.234 | 52,986 | +0.05(+0.57%) |
Sep 14, 2016 | 8.234 | 8.327 | 8.172 | 8.187 | 52,788 | -0.07(-0.84%) |
Sep 13, 2016 | 8.389 | 8.481 | 8.203 | 8.257 | 68,843 | -0.14(-1.66%) |
Sep 12, 2016 | 8.211 | 8.396 | 8.156 | 8.396 | 63,733 | +0.21(+2.55%) |
Sep 09, 2016 | 8.404 | 8.505 | 8.164 | 8.187 | 66,129 | -0.32(-3.73%) |
Sep 08, 2016 | 8.466 | 8.512 | 8.358 | 8.505 | 56,595 | +0.06(+0.73%) |
Sep 07, 2016 | 8.319 | 8.489 | 8.319 | 8.443 | 89,301 | +0.15(+1.87%) |
Sep 06, 2016 | 8.156 | 8.342 | 8.095 | 8.288 | 65,297 | +0.19(+2.29%) |
Sep 02, 2016 | 8.033 | 8.102 | 8.102 | 8.102 | 73,786 | +0.14(+1.75%) |
Sep 01, 2016 | 8.095 | 8.180 | 7.932 | 7.963 | 65,859 | -0.09(-1.15%) |
Aug 31, 2016 | 8.048 | 8.133 | 7.893 | 8.056 | 78,891 | -0.02(-0.19%) |
Aug 30, 2016 | 7.723 | 8.102 | 7.723 | 8.071 | 112,644 | +0.36(+4.61%) |
Aug 29, 2016 | 8.180 | 8.180 | 7.684 | 7.715 | 125,246 | -0.49(-5.94%) |
Aug 26, 2016 | 8.543 | 8.721 | 8.064 | 8.203 | 140,562 | -0.77(-8.54%) |
Aug 25, 2016 | 8.667 | 9.236 | 8.660 | 8.969 | 227,781 | +0.25(+2.84%) |
Aug 24, 2016 | 8.551 | 8.745 | 8.512 | 8.721 | 56,262 | +0.18(+2.08%) |
Aug 23, 2016 | 8.481 | 8.636 | 8.481 | 8.543 | 76,399 | +0.05(+0.55%) |
Aug 22, 2016 | 8.644 | 8.644 | 8.458 | 8.497 | 87,040 | -0.09(-0.99%) |
Aug 19, 2016 | 8.721 | 8.783 | 8.582 | 8.582 | 152,840 | -0.12(-1.42%) |
Aug 18, 2016 | 8.536 | 8.714 | 8.528 | 8.706 | 42,979 | +0.15(+1.72%) |
Aug 17, 2016 | 8.667 | 8.675 | 8.466 | 8.559 | 51,008 | -0.07(-0.81%) |
Aug 16, 2016 | 8.683 | 8.706 | 8.590 | 8.629 | 69,728 | -0.02(-0.27%) |
Aug 15, 2016 | 8.652 | 8.799 | 8.632 | 8.652 | 79,015 | -0.02(-0.27%) |
Aug 12, 2016 | 8.690 | 8.698 | 8.644 | 8.675 | 39,316 | +0.01(+0.09%) |
Aug 11, 2016 | 8.567 | 8.690 | 8.559 | 8.667 | 56,196 | +0.09(+1.08%) |
Aug 10, 2016 | 8.644 | 8.644 | 8.543 | 8.574 | 17,176 | -0.07(-0.81%) |
Aug 09, 2016 | 8.605 | 8.675 | 8.513 | 8.644 | 31,777 | +0.08(+0.90%) |
Aug 08, 2016 | 8.551 | 8.582 | 8.524 | 8.567 | 18,715 | +0.04(+0.45%) |
Aug 05, 2016 | 8.543 | 8.599 | 8.505 | 8.528 | 64,838 | +0.01(+0.09%) |
Aug 04, 2016 | 8.474 | 8.551 | 8.474 | 8.520 | 23,981 | -0.01(-0.09%) |
Aug 03, 2016 | 8.458 | 8.543 | 8.389 | 8.528 | 34,737 | +0.10(+1.19%) |
Aug 02, 2016 | 8.489 | 8.550 | 8.397 | 8.427 | 30,834 | -0.05(-0.63%) |
Aug 01, 2016 | 8.504 | 8.504 | 8.427 | 8.481 | 56,241 | +0.03(+0.36%) |
Jul 29, 2016 | 8.527 | 8.573 | 8.397 | 8.450 | 108,656 | -0.05(-0.63%) |
Jul 28, 2016 | 8.496 | 8.535 | 8.435 | 8.504 | 20,384 | -0.02(-0.27%) |
Jul 27, 2016 | 8.489 | 8.565 | 8.389 | 8.527 | 50,249 | +0.00(+0.00%) |
Jul 26, 2016 | 8.312 | 8.535 | 8.282 | 8.527 | 61,529 | +0.21(+2.58%) |
Jul 25, 2016 | 8.274 | 8.312 | 8.274 | 8.312 | 29,582 | +0.00(+0.00%) |
Jul 22, 2016 | 8.389 | 8.427 | 8.251 | 8.312 | 53,953 | -0.06(-0.73%) |
Jul 21, 2016 | 8.312 | 8.420 | 8.274 | 8.374 | 36,511 | +0.08(+0.92%) |
Jul 20, 2016 | 8.381 | 8.427 | 8.289 | 8.297 | 70,466 | -0.08(-0.92%) |
Jul 19, 2016 | 8.381 | 8.420 | 8.335 | 8.374 | 45,180 | +0.01(+0.09%) |
Jul 18, 2016 | 8.274 | 8.427 | 8.251 | 8.366 | 90,899 | +0.11(+1.30%) |
Jul 15, 2016 | 8.335 | 8.642 | 8.236 | 8.259 | 55,766 | -0.02(-0.19%) |
Jul 14, 2016 | 8.312 | 8.351 | 8.266 | 8.274 | 45,821 | +0.00(+0.00%) |
Jul 13, 2016 | 8.389 | 8.397 | 8.259 | 8.274 | 37,546 | -0.12(-1.46%) |
Jul 12, 2016 | 8.458 | 8.458 | 8.289 | 8.397 | 107,322 | +0.03(+0.37%) |
Jul 11, 2016 | 8.236 | 8.427 | 8.181 | 8.366 | 65,702 | +0.14(+1.68%) |
Jul 08, 2016 | 8.075 | 8.251 | 7.998 | 8.228 | 84,998 | +0.23(+2.87%) |
Jul 07, 2016 | 7.983 | 8.075 | 7.975 | 7.998 | 47,550 | -0.03(-0.38%) |
Jul 05, 2016 | 7.998 | 8.083 | 7.845 | 8.029 | 53,628 | -0.01(-0.10%) |