Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.343 | 8.516 | 8.335 | 8.501 | 178,503 | +0.22(+2.67%) |
Sep 29, 2016 | 8.398 | 8.406 | 8.146 | 8.280 | 80,212 | -0.14(-1.69%) |
Sep 28, 2016 | 8.500 | 8.500 | 8.323 | 8.422 | 48,146 | -0.09(-1.11%) |
Sep 27, 2016 | 8.335 | 8.572 | 8.319 | 8.516 | 172,253 | +0.20(+2.37%) |
Sep 26, 2016 | 8.469 | 8.469 | 8.053 | 8.319 | 71,870 | -0.21(-2.50%) |
Sep 23, 2016 | 8.382 | 8.564 | 8.122 | 8.532 | 61,263 | -0.01(-0.09%) |
Sep 22, 2016 | 8.548 | 8.611 | 8.469 | 8.540 | 81,874 | +0.06(+0.65%) |
Sep 21, 2016 | 8.556 | 8.556 | 8.382 | 8.485 | 61,165 | -0.05(-0.55%) |
Sep 20, 2016 | 8.595 | 8.615 | 8.493 | 8.532 | 24,290 | -0.06(-0.73%) |
Sep 19, 2016 | 9.321 | 9.321 | 8.437 | 8.595 | 93,105 | +0.13(+1.58%) |
Sep 16, 2016 | 8.579 | 8.690 | 8.430 | 8.461 | 528,314 | -0.08(-0.92%) |
Sep 15, 2016 | 8.493 | 8.556 | 8.493 | 8.540 | 60,176 | -0.01(-0.09%) |
Sep 14, 2016 | 8.414 | 8.587 | 8.414 | 8.548 | 96,458 | +0.09(+1.03%) |
Sep 13, 2016 | 8.579 | 8.587 | 8.256 | 8.461 | 66,791 | -0.01(-0.09%) |
Sep 12, 2016 | 8.327 | 8.469 | 8.288 | 8.469 | 97,721 | +0.16(+1.90%) |
Sep 09, 2016 | 8.556 | 8.556 | 8.303 | 8.311 | 96,908 | -0.27(-3.12%) |
Sep 08, 2016 | 8.540 | 8.595 | 8.378 | 8.579 | 95,370 | +0.08(+0.93%) |
Sep 07, 2016 | 8.067 | 8.524 | 8.020 | 8.501 | 150,186 | +0.46(+5.69%) |
Sep 06, 2016 | 7.839 | 8.106 | 7.792 | 8.043 | 214,487 | +0.25(+3.23%) |
Sep 02, 2016 | 7.713 | 7.792 | 7.792 | 7.792 | 106,433 | +0.02(+0.30%) |
Sep 01, 2016 | 7.815 | 7.823 | 7.713 | 7.768 | 107,597 | -0.06(-0.80%) |
Aug 31, 2016 | 7.745 | 7.855 | 7.682 | 7.831 | 167,939 | +0.09(+1.12%) |
Aug 30, 2016 | 7.580 | 7.772 | 7.580 | 7.745 | 68,108 | +0.14(+1.86%) |
Aug 29, 2016 | 7.470 | 7.611 | 7.368 | 7.603 | 513,213 | +0.17(+2.33%) |
Aug 26, 2016 | 7.360 | 7.564 | 7.360 | 7.431 | 32,212 | +0.05(+0.64%) |
Aug 25, 2016 | 7.423 | 7.548 | 7.376 | 7.383 | 55,676 | -0.08(-1.05%) |
Aug 24, 2016 | 7.462 | 7.485 | 7.399 | 7.462 | 108,367 | +0.01(+0.11%) |
Aug 23, 2016 | 7.462 | 7.533 | 7.431 | 7.454 | 33,320 | -0.02(-0.32%) |
Aug 22, 2016 | 7.391 | 7.564 | 7.391 | 7.478 | 38,423 | -0.05(-0.73%) |
Aug 19, 2016 | 7.478 | 7.540 | 7.376 | 7.533 | 82,343 | +0.07(+0.95%) |
Aug 18, 2016 | 7.415 | 7.485 | 7.376 | 7.462 | 25,763 | +0.03(+0.42%) |
Aug 17, 2016 | 7.478 | 7.540 | 7.368 | 7.431 | 23,274 | -0.02(-0.21%) |
Aug 16, 2016 | 7.383 | 7.485 | 7.321 | 7.446 | 36,936 | +0.02(+0.32%) |
Aug 15, 2016 | 7.423 | 7.525 | 7.360 | 7.423 | 74,851 | -0.06(-0.84%) |
Aug 12, 2016 | 7.611 | 7.611 | 7.446 | 7.485 | 42,068 | -0.09(-1.14%) |
Aug 11, 2016 | 7.470 | 7.753 | 7.383 | 7.572 | 77,354 | +0.08(+1.05%) |
Aug 10, 2016 | 7.650 | 7.650 | 7.415 | 7.493 | 34,758 | -0.13(-1.65%) |
Aug 09, 2016 | 7.493 | 7.658 | 7.425 | 7.619 | 55,882 | +0.17(+2.32%) |
Aug 08, 2016 | 6.991 | 7.607 | 6.991 | 7.446 | 71,011 | +0.04(+0.53%) |
Aug 05, 2016 | 7.454 | 7.572 | 7.297 | 7.407 | 60,873 | -0.05(-0.74%) |
Aug 04, 2016 | 7.399 | 7.470 | 7.160 | 7.462 | 28,413 | +0.12(+1.60%) |
Aug 03, 2016 | 7.336 | 7.501 | 7.152 | 7.344 | 50,104 | -0.03(-0.43%) |
Aug 02, 2016 | 7.643 | 7.674 | 7.368 | 7.376 | 43,246 | -0.29(-3.79%) |
Aug 01, 2016 | 7.517 | 7.705 | 7.509 | 7.666 | 88,254 | +0.16(+2.20%) |
Jul 29, 2016 | 7.383 | 7.556 | 7.179 | 7.501 | 366,141 | +0.10(+1.38%) |
Jul 28, 2016 | 7.493 | 7.493 | 7.383 | 7.399 | 55,299 | -0.08(-1.05%) |
Jul 27, 2016 | 7.485 | 7.564 | 7.226 | 7.478 | 67,878 | -0.02(-0.31%) |
Jul 26, 2016 | 7.423 | 7.540 | 7.391 | 7.501 | 70,984 | -0.14(-1.85%) |
Jul 25, 2016 | 7.368 | 7.690 | 7.093 | 7.643 | 81,434 | +0.12(+1.57%) |
Jul 22, 2016 | 7.179 | 7.525 | 7.101 | 7.525 | 66,277 | +0.35(+4.81%) |
Jul 21, 2016 | 7.022 | 7.187 | 7.014 | 7.179 | 131,595 | +0.20(+2.81%) |
Jul 20, 2016 | 6.936 | 7.069 | 6.936 | 6.983 | 52,116 | +0.00(+0.00%) |
Jul 19, 2016 | 7.014 | 7.030 | 6.944 | 6.983 | 35,810 | -0.02(-0.22%) |
Jul 18, 2016 | 6.920 | 7.038 | 6.920 | 6.998 | 40,644 | +0.01(+0.11%) |
Jul 15, 2016 | 7.038 | 7.038 | 6.951 | 6.991 | 66,964 | -0.01(-0.11%) |
Jul 14, 2016 | 6.991 | 7.030 | 6.944 | 6.998 | 83,733 | +0.04(+0.56%) |
Jul 13, 2016 | 6.998 | 7.093 | 6.920 | 6.959 | 64,781 | -0.06(-0.89%) |
Jul 12, 2016 | 6.967 | 7.170 | 6.959 | 7.022 | 103,485 | +0.01(+0.11%) |
Jul 11, 2016 | 6.920 | 7.069 | 6.810 | 7.014 | 75,257 | +0.06(+0.90%) |
Jul 08, 2016 | 6.904 | 6.967 | 6.881 | 6.951 | 93,275 | +0.07(+1.03%) |
Jul 07, 2016 | 6.975 | 6.983 | 6.826 | 6.881 | 55,193 | -0.02(-0.23%) |
Jul 05, 2016 | 6.912 | 7.046 | 6.849 | 6.896 | 96,453 | -0.02(-0.23%) |