Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.820 | 7.820 | 7.725 | 7.733 | 701,407 | +0.09(+1.24%) |
Sep 29, 2016 | 7.781 | 7.788 | 7.631 | 7.638 | 695,182 | -0.17(-2.22%) |
Sep 28, 2016 | 7.749 | 7.828 | 7.717 | 7.812 | 640,252 | +0.06(+0.82%) |
Sep 27, 2016 | 7.567 | 7.773 | 7.552 | 7.749 | 865,631 | +0.28(+3.70%) |
Sep 26, 2016 | 7.488 | 7.512 | 7.417 | 7.473 | 1,058,363 | -0.31(-3.96%) |
Sep 23, 2016 | 7.741 | 7.816 | 7.725 | 7.781 | 1,098,959 | -0.28(-3.43%) |
Sep 22, 2016 | 8.025 | 8.081 | 8.010 | 8.057 | 1,196,090 | -0.03(-0.39%) |
Sep 21, 2016 | 8.033 | 8.089 | 7.978 | 8.089 | 626,487 | +0.02(+0.20%) |
Sep 20, 2016 | 8.144 | 8.152 | 8.065 | 8.073 | 500,186 | -0.12(-1.45%) |
Sep 19, 2016 | 8.191 | 8.255 | 8.176 | 8.191 | 448,209 | +0.13(+1.67%) |
Sep 16, 2016 | 8.112 | 8.120 | 8.025 | 8.057 | 856,421 | -0.09(-1.16%) |
Sep 15, 2016 | 8.089 | 8.168 | 8.065 | 8.152 | 513,301 | +0.02(+0.19%) |
Sep 14, 2016 | 8.104 | 8.187 | 8.081 | 8.136 | 442,222 | +0.02(+0.29%) |
Sep 13, 2016 | 8.183 | 8.215 | 8.089 | 8.112 | 478,548 | -0.11(-1.34%) |
Sep 12, 2016 | 8.144 | 8.239 | 8.081 | 8.223 | 659,615 | +0.02(+0.29%) |
Sep 09, 2016 | 8.294 | 8.318 | 8.191 | 8.199 | 644,604 | -0.16(-1.89%) |
Sep 08, 2016 | 8.405 | 8.444 | 8.334 | 8.357 | 1,164,190 | -0.72(-7.92%) |
Sep 07, 2016 | 9.171 | 9.198 | 9.046 | 9.076 | 404,233 | -0.10(-1.12%) |
Sep 06, 2016 | 9.187 | 9.226 | 9.147 | 9.179 | 337,525 | -0.04(-0.43%) |
Sep 02, 2016 | 9.163 | 9.218 | 9.218 | 9.218 | 566,775 | +0.21(+2.37%) |
Sep 01, 2016 | 9.037 | 9.052 | 8.950 | 9.005 | 367,958 | +0.03(+0.35%) |
Aug 31, 2016 | 8.934 | 8.997 | 8.914 | 8.973 | 362,371 | +0.06(+0.71%) |
Aug 30, 2016 | 8.902 | 8.950 | 8.887 | 8.910 | 438,995 | +0.02(+0.27%) |
Aug 29, 2016 | 8.879 | 8.894 | 8.871 | 8.886 | 229,968 | -0.02(-0.27%) |
Aug 26, 2016 | 9.013 | 9.108 | 8.863 | 8.910 | 461,368 | -0.02(-0.18%) |
Aug 25, 2016 | 8.926 | 8.981 | 8.910 | 8.926 | 261,935 | -0.05(-0.53%) |
Aug 24, 2016 | 9.037 | 9.084 | 8.958 | 8.973 | 244,540 | -0.06(-0.70%) |
Aug 23, 2016 | 9.076 | 9.108 | 9.025 | 9.037 | 428,278 | +0.02(+0.18%) |
Aug 22, 2016 | 9.005 | 9.052 | 8.981 | 9.021 | 301,277 | +0.05(+0.53%) |
Aug 19, 2016 | 8.894 | 8.981 | 8.886 | 8.973 | 501,457 | +0.02(+0.26%) |
Aug 18, 2016 | 8.934 | 8.973 | 8.875 | 8.950 | 350,785 | +0.00(+0.00%) |
Aug 17, 2016 | 8.902 | 8.965 | 8.855 | 8.950 | 368,982 | +0.00(+0.06%) |
Aug 16, 2016 | 8.937 | 8.976 | 8.906 | 8.945 | 519,911 | +0.01(+0.09%) |
Aug 15, 2016 | 8.921 | 8.952 | 8.910 | 8.937 | 415,896 | +0.01(+0.09%) |
Aug 12, 2016 | 8.983 | 9.014 | 8.910 | 8.929 | 364,573 | +0.02(+0.26%) |
Aug 11, 2016 | 8.860 | 8.922 | 8.860 | 8.906 | 360,293 | +0.03(+0.35%) |
Aug 10, 2016 | 8.891 | 8.952 | 8.844 | 8.875 | 942,156 | -0.05(-0.52%) |
Aug 09, 2016 | 8.867 | 8.976 | 8.860 | 8.921 | 296,528 | -0.06(-0.69%) |
Aug 08, 2016 | 8.976 | 9.014 | 8.952 | 8.983 | 299,993 | +0.07(+0.78%) |
Aug 05, 2016 | 8.875 | 8.945 | 8.875 | 8.914 | 410,560 | -0.14(-1.54%) |
Aug 04, 2016 | 9.107 | 9.127 | 9.038 | 9.053 | 466,520 | -0.03(-0.34%) |
Aug 03, 2016 | 9.045 | 9.130 | 9.030 | 9.084 | 468,401 | -0.02(-0.25%) |
Aug 02, 2016 | 9.138 | 9.138 | 9.061 | 9.107 | 512,448 | +0.13(+1.47%) |
Aug 01, 2016 | 8.952 | 9.084 | 8.898 | 8.976 | 539,791 | -0.07(-0.77%) |
Jul 29, 2016 | 8.782 | 9.096 | 8.782 | 9.045 | 1,172,313 | -0.84(-8.53%) |
Jul 28, 2016 | 9.943 | 9.958 | 9.873 | 9.889 | 291,301 | -0.02(-0.23%) |
Jul 27, 2016 | 9.958 | 9.982 | 9.850 | 9.912 | 417,286 | +0.06(+0.63%) |
Jul 26, 2016 | 9.865 | 9.912 | 9.819 | 9.850 | 322,634 | -0.05(-0.55%) |
Jul 25, 2016 | 9.865 | 9.935 | 9.850 | 9.904 | 384,130 | +0.05(+0.55%) |
Jul 22, 2016 | 9.858 | 9.889 | 9.835 | 9.850 | 248,527 | -0.01(-0.08%) |
Jul 21, 2016 | 9.904 | 9.951 | 9.827 | 9.858 | 333,105 | -0.02(-0.23%) |
Jul 20, 2016 | 9.858 | 9.912 | 9.819 | 9.881 | 285,111 | +0.05(+0.55%) |
Jul 19, 2016 | 9.873 | 9.873 | 9.804 | 9.827 | 280,685 | -0.05(-0.47%) |
Jul 18, 2016 | 9.850 | 9.950 | 9.842 | 9.873 | 507,273 | +0.00(+0.00%) |
Jul 15, 2016 | 9.896 | 9.912 | 9.825 | 9.873 | 277,327 | -0.02(-0.16%) |
Jul 14, 2016 | 9.858 | 9.904 | 9.838 | 9.889 | 507,765 | -0.01(-0.08%) |
Jul 13, 2016 | 9.927 | 9.982 | 9.873 | 9.896 | 433,757 | -0.04(-0.39%) |
Jul 12, 2016 | 9.850 | 9.989 | 9.796 | 9.935 | 592,919 | +0.20(+2.07%) |
Jul 11, 2016 | 9.641 | 9.765 | 9.641 | 9.734 | 415,572 | +0.22(+2.36%) |
Jul 08, 2016 | 9.463 | 9.571 | 9.486 | 9.510 | 770,149 | +0.02(+0.24%) |
Jul 07, 2016 | 9.587 | 9.633 | 9.393 | 9.486 | 1,181,856 | -0.17(-1.76%) |
Jul 06, 2016 | 9.633 | 9.664 | 9.510 | 9.657 | 571,881 | -0.16(-1.65%) |
Jul 05, 2016 | 9.780 | 9.850 | 9.726 | 9.819 | 460,792 | -0.22(-2.23%) |