Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.882 | 8.999 | 8.706 | 8.804 | 620,462 | +0.01(+0.11%) |
Sep 29, 2016 | 8.960 | 9.106 | 8.794 | 8.794 | 782,554 | -0.19(-2.06%) |
Sep 28, 2016 | 8.667 | 8.989 | 8.667 | 8.979 | 879,894 | +0.32(+3.72%) |
Sep 27, 2016 | 8.541 | 8.667 | 8.404 | 8.658 | 911,217 | +0.07(+0.79%) |
Sep 26, 2016 | 8.550 | 8.755 | 8.541 | 8.589 | 838,656 | -0.03(-0.34%) |
Sep 23, 2016 | 8.833 | 8.911 | 8.541 | 8.619 | 1,218,008 | -0.22(-2.54%) |
Sep 22, 2016 | 8.892 | 9.018 | 8.765 | 8.843 | 875,424 | +0.06(+0.67%) |
Sep 21, 2016 | 8.677 | 8.940 | 8.667 | 8.784 | 1,448,605 | +0.20(+2.39%) |
Sep 20, 2016 | 8.190 | 8.697 | 8.121 | 8.580 | 1,144,309 | +0.30(+3.65%) |
Sep 19, 2016 | 8.141 | 8.336 | 7.965 | 8.277 | 1,880,855 | +0.74(+9.83%) |
Sep 16, 2016 | 7.624 | 7.634 | 7.517 | 7.536 | 797,773 | -0.09(-1.15%) |
Sep 15, 2016 | 7.614 | 7.731 | 7.566 | 7.624 | 400,497 | +0.04(+0.51%) |
Sep 14, 2016 | 7.595 | 7.780 | 7.546 | 7.585 | 607,546 | -0.03(-0.38%) |
Sep 13, 2016 | 7.819 | 7.819 | 7.478 | 7.614 | 1,054,434 | -0.34(-4.29%) |
Sep 12, 2016 | 7.751 | 7.970 | 7.751 | 7.956 | 800,793 | +0.16(+2.00%) |
Sep 09, 2016 | 8.070 | 8.070 | 7.718 | 7.800 | 977,611 | -0.27(-3.35%) |
Sep 08, 2016 | 7.983 | 8.108 | 7.877 | 8.070 | 905,524 | +0.10(+1.21%) |
Sep 07, 2016 | 8.166 | 8.166 | 7.915 | 7.973 | 632,945 | -0.15(-1.90%) |
Sep 06, 2016 | 8.234 | 8.340 | 8.031 | 8.128 | 920,748 | -0.07(-0.82%) |
Sep 02, 2016 | 8.176 | 8.195 | 8.195 | 8.195 | 540,456 | +0.11(+1.31%) |
Sep 01, 2016 | 7.983 | 8.089 | 7.867 | 8.089 | 597,617 | +0.13(+1.58%) |
Aug 31, 2016 | 8.137 | 8.244 | 7.790 | 7.964 | 677,418 | -0.26(-3.17%) |
Aug 30, 2016 | 8.398 | 8.446 | 8.157 | 8.224 | 944,882 | -0.08(-0.93%) |
Aug 29, 2016 | 8.031 | 8.326 | 7.915 | 8.302 | 806,721 | +0.20(+2.50%) |
Aug 26, 2016 | 8.610 | 8.707 | 7.819 | 8.099 | 3,100,408 | -0.97(-10.74%) |
Aug 25, 2016 | 9.450 | 9.479 | 8.939 | 9.074 | 1,461,844 | -0.57(-5.91%) |
Aug 24, 2016 | 9.576 | 9.701 | 9.498 | 9.643 | 547,154 | -0.02(-0.20%) |
Aug 23, 2016 | 9.614 | 9.846 | 9.537 | 9.663 | 456,687 | +0.09(+0.91%) |
Aug 22, 2016 | 9.470 | 9.614 | 9.103 | 9.576 | 357,215 | -0.02(-0.20%) |
Aug 19, 2016 | 9.692 | 9.711 | 9.378 | 9.595 | 573,633 | -0.13(-1.29%) |
Aug 18, 2016 | 9.421 | 9.798 | 9.387 | 9.721 | 645,300 | +0.34(+3.60%) |
Aug 17, 2016 | 9.286 | 9.383 | 9.161 | 9.383 | 667,594 | +0.07(+0.73%) |
Aug 16, 2016 | 9.402 | 9.547 | 9.281 | 9.315 | 621,654 | -0.09(-0.92%) |
Aug 15, 2016 | 9.006 | 9.465 | 9.006 | 9.402 | 750,910 | +0.42(+4.73%) |
Aug 12, 2016 | 9.122 | 9.291 | 8.948 | 8.977 | 491,733 | -0.16(-1.80%) |
Aug 11, 2016 | 8.958 | 9.180 | 8.746 | 9.141 | 493,895 | +0.21(+2.38%) |
Aug 10, 2016 | 9.064 | 9.325 | 8.866 | 8.929 | 500,345 | -0.11(-1.18%) |
Aug 09, 2016 | 9.025 | 9.141 | 8.968 | 9.035 | 544,266 | +0.00(+0.00%) |
Aug 08, 2016 | 8.977 | 9.228 | 8.977 | 9.035 | 387,769 | +0.13(+1.41%) |
Aug 05, 2016 | 8.794 | 8.910 | 8.668 | 8.910 | 617,069 | +0.17(+1.99%) |
Aug 04, 2016 | 8.948 | 8.958 | 8.668 | 8.736 | 555,031 | -0.23(-2.58%) |
Aug 03, 2016 | 8.690 | 8.968 | 8.623 | 8.968 | 922,720 | +0.24(+2.74%) |
Aug 02, 2016 | 8.671 | 8.814 | 8.613 | 8.728 | 372,864 | +0.09(+1.00%) |
Aug 01, 2016 | 8.901 | 8.901 | 8.604 | 8.642 | 548,491 | -0.28(-3.11%) |
Jul 29, 2016 | 8.633 | 8.948 | 8.594 | 8.920 | 372,376 | +0.27(+3.10%) |
Jul 28, 2016 | 8.690 | 8.805 | 8.518 | 8.652 | 286,965 | -0.03(-0.33%) |
Jul 27, 2016 | 8.700 | 8.872 | 8.499 | 8.680 | 388,482 | -0.02(-0.22%) |
Jul 26, 2016 | 8.326 | 8.786 | 8.326 | 8.700 | 448,514 | +0.36(+4.36%) |
Jul 25, 2016 | 8.403 | 8.412 | 8.286 | 8.336 | 241,303 | -0.10(-1.14%) |
Jul 22, 2016 | 8.479 | 8.542 | 8.384 | 8.432 | 311,485 | -0.06(-0.68%) |
Jul 21, 2016 | 8.422 | 8.604 | 8.374 | 8.489 | 695,188 | +0.06(+0.68%) |
Jul 20, 2016 | 8.279 | 8.575 | 8.097 | 8.432 | 529,853 | +0.14(+1.73%) |
Jul 19, 2016 | 8.345 | 8.393 | 8.164 | 8.288 | 430,582 | -0.23(-2.70%) |
Jul 18, 2016 | 8.652 | 8.757 | 8.470 | 8.518 | 349,725 | -0.17(-1.98%) |
Jul 15, 2016 | 8.853 | 8.853 | 8.585 | 8.690 | 353,176 | -0.10(-1.09%) |
Jul 14, 2016 | 8.709 | 8.843 | 8.566 | 8.786 | 579,012 | +0.14(+1.66%) |
Jul 13, 2016 | 8.757 | 8.757 | 8.279 | 8.642 | 393,379 | -0.04(-0.44%) |
Jul 12, 2016 | 8.556 | 8.700 | 8.508 | 8.680 | 588,927 | +0.29(+3.42%) |
Jul 11, 2016 | 8.441 | 8.585 | 8.336 | 8.393 | 600,391 | +0.03(+0.34%) |
Jul 08, 2016 | 8.087 | 8.432 | 7.972 | 8.365 | 505,798 | +0.39(+4.92%) |
Jul 07, 2016 | 7.982 | 8.192 | 7.857 | 7.972 | 443,251 | +0.05(+0.60%) |
Jul 05, 2016 | 8.393 | 8.613 | 7.857 | 7.924 | 486,802 | -0.56(-6.55%) |