Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.903 | 9.021 | 8.727 | 8.825 | 618,960 | +0.01(+0.11%) |
Sep 29, 2016 | 8.982 | 9.128 | 8.815 | 8.815 | 780,659 | -0.19(-2.06%) |
Sep 28, 2016 | 8.688 | 9.011 | 8.688 | 9.001 | 877,764 | +0.32(+3.72%) |
Sep 27, 2016 | 8.561 | 8.688 | 8.424 | 8.679 | 909,011 | +0.07(+0.79%) |
Sep 26, 2016 | 8.571 | 8.776 | 8.561 | 8.610 | 836,626 | -0.03(-0.34%) |
Sep 23, 2016 | 8.854 | 8.933 | 8.561 | 8.639 | 1,215,059 | -0.22(-2.54%) |
Sep 22, 2016 | 8.913 | 9.040 | 8.786 | 8.864 | 873,305 | +0.06(+0.67%) |
Sep 21, 2016 | 8.698 | 8.962 | 8.688 | 8.806 | 1,445,098 | +0.21(+2.39%) |
Sep 20, 2016 | 8.209 | 8.718 | 8.141 | 8.600 | 1,141,539 | +0.30(+3.65%) |
Sep 19, 2016 | 8.161 | 8.356 | 7.985 | 8.297 | 1,876,301 | +0.74(+9.83%) |
Sep 16, 2016 | 7.643 | 7.652 | 7.535 | 7.555 | 795,841 | -0.09(-1.15%) |
Sep 15, 2016 | 7.633 | 7.750 | 7.584 | 7.643 | 399,527 | +0.04(+0.51%) |
Sep 14, 2016 | 7.613 | 7.799 | 7.564 | 7.604 | 606,075 | -0.03(-0.38%) |
Sep 13, 2016 | 7.838 | 7.838 | 7.496 | 7.633 | 1,051,881 | -0.34(-4.29%) |
Sep 12, 2016 | 7.770 | 7.990 | 7.770 | 7.975 | 798,855 | +0.16(+2.00%) |
Sep 09, 2016 | 8.089 | 8.089 | 7.736 | 7.819 | 975,244 | -0.27(-3.35%) |
Sep 08, 2016 | 8.002 | 8.128 | 7.896 | 8.089 | 903,332 | +0.10(+1.21%) |
Sep 07, 2016 | 8.186 | 8.186 | 7.935 | 7.993 | 631,413 | -0.15(-1.90%) |
Sep 06, 2016 | 8.254 | 8.360 | 8.051 | 8.148 | 918,519 | -0.07(-0.82%) |
Sep 02, 2016 | 8.196 | 8.215 | 8.215 | 8.215 | 539,148 | +0.11(+1.31%) |
Sep 01, 2016 | 8.002 | 8.109 | 7.886 | 8.109 | 596,170 | +0.13(+1.58%) |
Aug 31, 2016 | 8.157 | 8.264 | 7.809 | 7.983 | 675,778 | -0.26(-3.17%) |
Aug 30, 2016 | 8.418 | 8.467 | 8.177 | 8.244 | 942,595 | -0.08(-0.93%) |
Aug 29, 2016 | 8.051 | 8.346 | 7.935 | 8.322 | 804,768 | +0.20(+2.50%) |
Aug 26, 2016 | 8.631 | 8.728 | 7.838 | 8.118 | 3,092,902 | -0.98(-10.74%) |
Aug 25, 2016 | 9.473 | 9.502 | 8.960 | 9.096 | 1,458,305 | -0.57(-5.91%) |
Aug 24, 2016 | 9.599 | 9.725 | 9.522 | 9.667 | 545,829 | -0.02(-0.20%) |
Aug 23, 2016 | 9.638 | 9.870 | 9.560 | 9.686 | 455,581 | +0.09(+0.91%) |
Aug 22, 2016 | 9.493 | 9.638 | 9.125 | 9.599 | 356,350 | -0.02(-0.20%) |
Aug 19, 2016 | 9.715 | 9.734 | 9.401 | 9.618 | 572,244 | -0.13(-1.29%) |
Aug 18, 2016 | 9.444 | 9.822 | 9.410 | 9.744 | 643,738 | +0.34(+3.60%) |
Aug 17, 2016 | 9.309 | 9.405 | 9.183 | 9.405 | 665,978 | +0.07(+0.73%) |
Aug 16, 2016 | 9.425 | 9.570 | 9.304 | 9.338 | 620,149 | -0.09(-0.92%) |
Aug 15, 2016 | 9.028 | 9.488 | 9.028 | 9.425 | 749,092 | +0.43(+4.73%) |
Aug 12, 2016 | 9.144 | 9.314 | 8.970 | 8.999 | 490,543 | -0.16(-1.80%) |
Aug 11, 2016 | 8.980 | 9.202 | 8.767 | 9.164 | 492,700 | +0.21(+2.38%) |
Aug 10, 2016 | 9.086 | 9.347 | 8.888 | 8.951 | 499,134 | -0.11(-1.18%) |
Aug 09, 2016 | 9.047 | 9.164 | 8.989 | 9.057 | 542,948 | +0.00(+0.00%) |
Aug 08, 2016 | 8.999 | 9.251 | 8.999 | 9.057 | 386,831 | +0.13(+1.41%) |
Aug 05, 2016 | 8.815 | 8.931 | 8.689 | 8.931 | 615,575 | +0.17(+1.99%) |
Aug 04, 2016 | 8.970 | 8.980 | 8.689 | 8.757 | 553,688 | -0.23(-2.58%) |
Aug 03, 2016 | 8.711 | 8.989 | 8.644 | 8.989 | 920,486 | +0.24(+2.74%) |
Aug 02, 2016 | 8.692 | 8.836 | 8.634 | 8.749 | 371,961 | +0.09(+1.00%) |
Aug 01, 2016 | 8.922 | 8.922 | 8.625 | 8.663 | 547,163 | -0.28(-3.11%) |
Jul 29, 2016 | 8.654 | 8.970 | 8.615 | 8.941 | 371,475 | +0.27(+3.10%) |
Jul 28, 2016 | 8.711 | 8.826 | 8.538 | 8.673 | 286,270 | -0.03(-0.33%) |
Jul 27, 2016 | 8.721 | 8.893 | 8.519 | 8.702 | 387,541 | -0.02(-0.22%) |
Jul 26, 2016 | 8.347 | 8.807 | 8.347 | 8.721 | 447,428 | +0.36(+4.36%) |
Jul 25, 2016 | 8.423 | 8.432 | 8.306 | 8.356 | 240,719 | -0.10(-1.14%) |
Jul 22, 2016 | 8.500 | 8.562 | 8.404 | 8.452 | 310,731 | -0.06(-0.68%) |
Jul 21, 2016 | 8.443 | 8.625 | 8.395 | 8.510 | 693,505 | +0.06(+0.68%) |
Jul 20, 2016 | 8.299 | 8.596 | 8.116 | 8.452 | 528,570 | +0.14(+1.73%) |
Jul 19, 2016 | 8.366 | 8.414 | 8.183 | 8.308 | 429,539 | -0.23(-2.70%) |
Jul 18, 2016 | 8.673 | 8.778 | 8.490 | 8.538 | 348,879 | -0.17(-1.98%) |
Jul 15, 2016 | 8.874 | 8.874 | 8.606 | 8.711 | 352,321 | -0.10(-1.09%) |
Jul 14, 2016 | 8.730 | 8.865 | 8.586 | 8.807 | 577,611 | +0.14(+1.66%) |
Jul 13, 2016 | 8.778 | 8.778 | 8.299 | 8.663 | 392,427 | -0.04(-0.44%) |
Jul 12, 2016 | 8.577 | 8.721 | 8.529 | 8.702 | 587,502 | +0.29(+3.42%) |
Jul 11, 2016 | 8.462 | 8.606 | 8.356 | 8.414 | 598,937 | +0.03(+0.34%) |
Jul 08, 2016 | 8.107 | 8.452 | 7.992 | 8.385 | 504,574 | +0.39(+4.92%) |
Jul 07, 2016 | 8.001 | 8.212 | 7.876 | 7.992 | 442,178 | +0.05(+0.60%) |
Jul 05, 2016 | 8.414 | 8.634 | 7.876 | 7.944 | 485,624 | -0.56(-6.55%) |