Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.665 | 8.779 | 8.623 | 8.719 | 158,941 | +0.12(+1.40%) |
Sep 29, 2016 | 8.647 | 8.725 | 8.538 | 8.598 | 203,743 | -0.01(-0.14%) |
Sep 28, 2016 | 8.328 | 8.611 | 8.279 | 8.611 | 296,723 | +0.29(+3.47%) |
Sep 27, 2016 | 8.394 | 8.412 | 8.312 | 8.321 | 189,984 | -0.08(-0.93%) |
Sep 26, 2016 | 8.424 | 8.496 | 8.400 | 8.400 | 213,311 | -0.07(-0.78%) |
Sep 23, 2016 | 8.502 | 8.556 | 8.425 | 8.466 | 165,054 | -0.07(-0.78%) |
Sep 22, 2016 | 8.592 | 8.641 | 8.497 | 8.532 | 142,099 | +0.04(+0.50%) |
Sep 21, 2016 | 8.442 | 8.496 | 8.430 | 8.490 | 162,923 | +0.08(+0.93%) |
Sep 20, 2016 | 8.454 | 8.514 | 8.400 | 8.412 | 153,701 | -0.04(-0.43%) |
Sep 19, 2016 | 8.502 | 8.556 | 8.430 | 8.448 | 185,790 | +0.02(+0.29%) |
Sep 16, 2016 | 8.424 | 8.487 | 8.400 | 8.424 | 141,473 | -0.05(-0.64%) |
Sep 15, 2016 | 8.430 | 8.526 | 8.430 | 8.478 | 66,370 | +0.03(+0.36%) |
Sep 14, 2016 | 8.496 | 8.550 | 8.430 | 8.448 | 168,052 | -0.05(-0.57%) |
Sep 13, 2016 | 8.635 | 8.635 | 8.436 | 8.496 | 100,414 | -0.21(-2.37%) |
Sep 12, 2016 | 8.535 | 8.714 | 8.535 | 8.702 | 132,250 | +0.14(+1.68%) |
Sep 09, 2016 | 8.714 | 8.714 | 8.547 | 8.559 | 143,692 | -0.19(-2.12%) |
Sep 08, 2016 | 8.594 | 8.786 | 8.588 | 8.744 | 139,409 | +0.15(+1.74%) |
Sep 07, 2016 | 8.559 | 8.602 | 8.541 | 8.594 | 103,214 | +0.02(+0.21%) |
Sep 06, 2016 | 8.493 | 8.588 | 8.493 | 8.576 | 86,501 | +0.05(+0.63%) |
Sep 02, 2016 | 8.457 | 8.523 | 8.523 | 8.523 | 73,632 | +0.13(+1.50%) |
Sep 01, 2016 | 8.379 | 8.427 | 8.295 | 8.397 | 90,863 | +0.00(+0.00%) |
Aug 31, 2016 | 8.427 | 8.445 | 8.337 | 8.397 | 165,895 | -0.06(-0.71%) |
Aug 30, 2016 | 8.487 | 8.529 | 8.415 | 8.457 | 108,814 | -0.04(-0.42%) |
Aug 29, 2016 | 8.469 | 8.505 | 8.445 | 8.493 | 82,603 | +0.02(+0.21%) |
Aug 26, 2016 | 8.505 | 8.580 | 8.427 | 8.475 | 74,536 | -0.02(-0.21%) |
Aug 25, 2016 | 8.487 | 8.505 | 8.421 | 8.493 | 66,403 | +0.01(+0.07%) |
Aug 24, 2016 | 8.553 | 8.571 | 8.475 | 8.487 | 182,130 | -0.09(-1.05%) |
Aug 23, 2016 | 8.499 | 8.588 | 8.499 | 8.576 | 139,855 | +0.10(+1.13%) |
Aug 22, 2016 | 8.559 | 8.559 | 8.457 | 8.481 | 99,945 | -0.12(-1.39%) |
Aug 19, 2016 | 8.624 | 8.624 | 8.529 | 8.600 | 111,698 | -0.04(-0.49%) |
Aug 18, 2016 | 8.499 | 8.642 | 8.469 | 8.642 | 224,975 | +0.14(+1.62%) |
Aug 17, 2016 | 8.469 | 8.505 | 8.421 | 8.505 | 121,495 | +0.04(+0.42%) |
Aug 16, 2016 | 8.451 | 8.481 | 8.397 | 8.469 | 77,948 | +0.02(+0.21%) |
Aug 15, 2016 | 8.415 | 8.457 | 8.406 | 8.451 | 125,543 | +0.07(+0.86%) |
Aug 12, 2016 | 8.373 | 8.409 | 8.361 | 8.379 | 110,298 | +0.02(+0.29%) |
Aug 11, 2016 | 8.301 | 8.376 | 8.283 | 8.355 | 132,473 | +0.06(+0.70%) |
Aug 10, 2016 | 8.326 | 8.344 | 8.237 | 8.296 | 181,986 | +0.01(+0.14%) |
Aug 09, 2016 | 8.344 | 8.398 | 8.262 | 8.285 | 206,883 | -0.02(-0.22%) |
Aug 08, 2016 | 8.279 | 8.360 | 8.279 | 8.302 | 139,399 | +0.06(+0.72%) |
Aug 05, 2016 | 8.183 | 8.249 | 8.142 | 8.243 | 168,937 | +0.05(+0.65%) |
Aug 04, 2016 | 8.136 | 8.243 | 8.065 | 8.189 | 235,588 | +0.10(+1.18%) |
Aug 03, 2016 | 8.005 | 8.112 | 7.969 | 8.094 | 119,956 | +0.10(+1.27%) |
Aug 02, 2016 | 8.022 | 8.094 | 7.927 | 7.993 | 342,912 | -0.08(-1.03%) |
Aug 01, 2016 | 8.201 | 8.213 | 8.040 | 8.076 | 315,325 | -0.14(-1.67%) |
Jul 29, 2016 | 8.112 | 8.219 | 8.046 | 8.213 | 156,937 | +0.10(+1.17%) |
Jul 28, 2016 | 8.130 | 8.177 | 8.040 | 8.118 | 207,420 | -0.03(-0.37%) |
Jul 27, 2016 | 8.249 | 8.308 | 8.100 | 8.148 | 130,088 | -0.05(-0.58%) |
Jul 26, 2016 | 8.112 | 8.225 | 8.088 | 8.195 | 161,902 | +0.07(+0.81%) |
Jul 25, 2016 | 8.243 | 8.243 | 8.088 | 8.130 | 151,819 | -0.15(-1.87%) |
Jul 22, 2016 | 8.296 | 8.365 | 8.237 | 8.285 | 87,212 | -0.01(-0.07%) |
Jul 21, 2016 | 8.362 | 8.422 | 8.255 | 8.290 | 77,247 | -0.05(-0.64%) |
Jul 20, 2016 | 8.332 | 8.403 | 8.261 | 8.344 | 151,163 | -0.01(-0.14%) |
Jul 19, 2016 | 8.416 | 8.416 | 8.332 | 8.356 | 80,356 | -0.07(-0.81%) |
Jul 18, 2016 | 8.374 | 8.429 | 8.338 | 8.425 | 47,558 | +0.00(+0.04%) |
Jul 15, 2016 | 8.416 | 8.480 | 8.386 | 8.422 | 130,348 | +0.00(+0.00%) |
Jul 14, 2016 | 8.475 | 8.478 | 8.398 | 8.422 | 117,679 | -0.01(-0.14%) |
Jul 13, 2016 | 8.541 | 8.541 | 8.380 | 8.433 | 104,121 | -0.10(-1.20%) |
Jul 12, 2016 | 8.388 | 8.548 | 8.388 | 8.536 | 162,520 | +0.22(+2.63%) |
Jul 11, 2016 | 8.364 | 8.393 | 8.311 | 8.317 | 116,382 | -0.04(-0.43%) |
Jul 08, 2016 | 8.335 | 8.376 | 8.270 | 8.352 | 87,551 | +0.08(+1.00%) |
Jul 07, 2016 | 8.352 | 8.429 | 8.222 | 8.270 | 77,761 | -0.05(-0.57%) |
Jul 06, 2016 | 8.258 | 8.352 | 8.222 | 8.317 | 149,181 | +0.01(+0.07%) |
Jul 05, 2016 | 8.382 | 8.411 | 8.259 | 8.311 | 137,755 | -0.16(-1.89%) |