Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.630 | 8.880 | 8.536 | 8.834 | 94,287 | +0.20(+2.36%) |
Sep 29, 2016 | 8.732 | 8.732 | 8.570 | 8.630 | 41,794 | -0.15(-1.67%) |
Sep 28, 2016 | 8.585 | 8.802 | 8.570 | 8.777 | 45,770 | +0.25(+2.90%) |
Sep 27, 2016 | 8.646 | 8.696 | 8.443 | 8.529 | 103,172 | -0.08(-0.94%) |
Sep 26, 2016 | 8.600 | 8.668 | 8.600 | 8.610 | 50,145 | -0.05(-0.58%) |
Sep 23, 2016 | 8.625 | 8.726 | 8.545 | 8.661 | 48,616 | -0.05(-0.58%) |
Sep 22, 2016 | 8.656 | 8.888 | 8.656 | 8.711 | 102,033 | +0.11(+1.29%) |
Sep 21, 2016 | 8.469 | 8.625 | 8.469 | 8.600 | 78,624 | +0.18(+2.10%) |
Sep 20, 2016 | 8.469 | 8.565 | 8.327 | 8.423 | 81,107 | -0.03(-0.30%) |
Sep 19, 2016 | 8.095 | 8.474 | 8.054 | 8.448 | 82,810 | +0.43(+5.36%) |
Sep 16, 2016 | 7.907 | 8.029 | 7.837 | 8.019 | 561,988 | +0.15(+1.93%) |
Sep 15, 2016 | 7.695 | 7.892 | 7.665 | 7.867 | 56,351 | +0.19(+2.50%) |
Sep 14, 2016 | 7.791 | 7.816 | 7.634 | 7.675 | 55,533 | -0.07(-0.85%) |
Sep 13, 2016 | 8.115 | 8.115 | 7.736 | 7.741 | 83,951 | -0.39(-4.85%) |
Sep 12, 2016 | 8.342 | 8.388 | 8.044 | 8.135 | 115,961 | -0.21(-2.54%) |
Sep 09, 2016 | 8.620 | 8.635 | 8.327 | 8.347 | 55,934 | -0.37(-4.23%) |
Sep 08, 2016 | 8.635 | 8.721 | 8.474 | 8.716 | 40,774 | +0.04(+0.47%) |
Sep 07, 2016 | 8.499 | 8.686 | 8.456 | 8.676 | 60,066 | +0.14(+1.60%) |
Sep 06, 2016 | 8.646 | 8.646 | 8.514 | 8.539 | 67,898 | -0.12(-1.40%) |
Sep 02, 2016 | 8.418 | 8.661 | 8.661 | 8.661 | 66,852 | +0.30(+3.57%) |
Sep 01, 2016 | 8.368 | 8.575 | 8.221 | 8.362 | 54,031 | +0.00(+0.00%) |
Aug 31, 2016 | 8.378 | 8.428 | 8.292 | 8.362 | 83,803 | -0.06(-0.66%) |
Aug 30, 2016 | 8.170 | 8.423 | 8.160 | 8.418 | 49,049 | +0.26(+3.16%) |
Aug 29, 2016 | 8.327 | 8.332 | 8.125 | 8.160 | 44,271 | -0.18(-2.12%) |
Aug 26, 2016 | 8.342 | 8.504 | 8.246 | 8.337 | 42,075 | -0.04(-0.48%) |
Aug 25, 2016 | 8.337 | 8.413 | 8.256 | 8.378 | 64,817 | +0.04(+0.42%) |
Aug 24, 2016 | 8.175 | 8.362 | 8.120 | 8.342 | 41,179 | +0.18(+2.23%) |
Aug 23, 2016 | 8.130 | 8.226 | 8.100 | 8.160 | 54,045 | +0.04(+0.50%) |
Aug 22, 2016 | 8.085 | 8.246 | 7.988 | 8.120 | 53,333 | -0.02(-0.19%) |
Aug 19, 2016 | 7.897 | 8.151 | 7.897 | 8.135 | 66,195 | +0.22(+2.81%) |
Aug 18, 2016 | 7.862 | 7.938 | 7.796 | 7.912 | 68,474 | +0.08(+0.97%) |
Aug 17, 2016 | 7.837 | 7.880 | 7.720 | 7.837 | 80,958 | -0.01(-0.06%) |
Aug 16, 2016 | 7.862 | 7.928 | 7.832 | 7.842 | 74,965 | -0.02(-0.26%) |
Aug 15, 2016 | 7.816 | 7.958 | 7.796 | 7.862 | 85,106 | +0.04(+0.52%) |
Aug 12, 2016 | 7.892 | 7.973 | 7.796 | 7.821 | 42,012 | -0.11(-1.40%) |
Aug 11, 2016 | 7.933 | 8.009 | 7.907 | 7.933 | 75,577 | +0.05(+0.58%) |
Aug 10, 2016 | 8.019 | 8.039 | 7.844 | 7.887 | 92,784 | -0.10(-1.27%) |
Aug 09, 2016 | 8.287 | 8.302 | 7.973 | 7.988 | 77,851 | -0.31(-3.72%) |
Aug 08, 2016 | 8.423 | 8.499 | 8.271 | 8.297 | 63,187 | -0.15(-1.74%) |
Aug 05, 2016 | 8.251 | 8.499 | 8.146 | 8.443 | 59,079 | +0.30(+3.66%) |
Aug 04, 2016 | 8.292 | 8.312 | 8.130 | 8.145 | 25,969 | -0.07(-0.86%) |
Aug 03, 2016 | 8.261 | 8.261 | 8.145 | 8.216 | 72,681 | +0.01(+0.06%) |
Aug 02, 2016 | 8.312 | 8.312 | 8.211 | 8.211 | 37,789 | -0.12(-1.46%) |
Aug 01, 2016 | 8.216 | 8.398 | 8.201 | 8.332 | 60,111 | +0.14(+1.73%) |
Jul 29, 2016 | 8.352 | 8.403 | 8.180 | 8.191 | 128,461 | -0.21(-2.53%) |
Jul 28, 2016 | 8.453 | 8.453 | 8.362 | 8.403 | 37,397 | -0.12(-1.36%) |
Jul 27, 2016 | 8.453 | 8.524 | 8.307 | 8.519 | 64,993 | +0.19(+2.31%) |
Jul 26, 2016 | 8.418 | 8.459 | 8.312 | 8.327 | 80,802 | -0.09(-1.08%) |
Jul 25, 2016 | 8.438 | 8.499 | 8.388 | 8.418 | 99,738 | +0.00(+0.00%) |
Jul 22, 2016 | 8.398 | 8.514 | 8.393 | 8.418 | 39,209 | -0.01(-0.12%) |
Jul 21, 2016 | 8.721 | 8.721 | 8.378 | 8.428 | 57,720 | -0.31(-3.53%) |
Jul 20, 2016 | 8.676 | 8.848 | 8.620 | 8.737 | 50,554 | +0.12(+1.35%) |
Jul 19, 2016 | 8.600 | 8.641 | 8.534 | 8.620 | 76,308 | +0.08(+0.95%) |
Jul 18, 2016 | 8.393 | 8.691 | 8.393 | 8.539 | 60,228 | +0.10(+1.14%) |
Jul 15, 2016 | 8.666 | 8.711 | 8.418 | 8.443 | 103,577 | -0.17(-1.94%) |
Jul 14, 2016 | 8.368 | 8.706 | 8.115 | 8.610 | 138,388 | +0.14(+1.67%) |
Jul 13, 2016 | 7.872 | 8.474 | 7.733 | 8.469 | 156,630 | +0.64(+8.13%) |
Jul 12, 2016 | 7.842 | 7.887 | 7.811 | 7.832 | 242,162 | -0.01(-0.13%) |
Jul 11, 2016 | 7.685 | 7.857 | 7.675 | 7.842 | 87,608 | +0.22(+2.85%) |
Jul 08, 2016 | 7.538 | 7.650 | 7.503 | 7.624 | 161,767 | +0.12(+1.62%) |
Jul 07, 2016 | 7.488 | 7.530 | 7.488 | 7.503 | 73,682 | +0.02(+0.20%) |
Jul 06, 2016 | 7.503 | 7.533 | 7.392 | 7.488 | 96,643 | -0.07(-0.87%) |
Jul 05, 2016 | 7.311 | 7.569 | 7.311 | 7.554 | 143,428 | +0.21(+2.89%) |