Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.330 | 8.421 | 8.330 | 8.360 | 39,420 | +0.03(+0.36%) |
Sep 29, 2016 | 8.325 | 8.400 | 8.220 | 8.330 | 15,351 | -0.11(-1.30%) |
Sep 28, 2016 | 8.420 | 8.450 | 8.350 | 8.440 | 22,702 | +0.08(+0.96%) |
Sep 27, 2016 | 8.240 | 8.380 | 8.240 | 8.360 | 82,396 | +0.07(+0.84%) |
Sep 26, 2016 | 8.320 | 8.330 | 8.260 | 8.290 | 12,607 | -0.18(-2.13%) |
Sep 23, 2016 | 8.490 | 8.490 | 8.410 | 8.470 | 18,237 | -0.04(-0.53%) |
Sep 22, 2016 | 8.500 | 8.530 | 8.500 | 8.515 | 14,628 | +0.09(+1.01%) |
Sep 21, 2016 | 8.350 | 8.490 | 8.300 | 8.430 | 79,354 | +0.02(+0.24%) |
Sep 20, 2016 | 8.360 | 8.410 | 8.290 | 8.410 | 92,304 | +0.16(+1.94%) |
Sep 19, 2016 | 8.280 | 8.280 | 8.190 | 8.250 | 13,046 | +0.00(+0.00%) |
Sep 16, 2016 | 8.340 | 8.340 | 8.240 | 8.250 | 27,954 | -0.26(-3.06%) |
Sep 15, 2016 | 8.330 | 8.510 | 8.330 | 8.510 | 77,394 | +0.11(+1.31%) |
Sep 14, 2016 | 8.390 | 8.450 | 8.350 | 8.400 | 29,886 | -0.03(-0.36%) |
Sep 13, 2016 | 8.500 | 8.550 | 8.430 | 8.430 | 35,919 | -0.48(-5.39%) |
Sep 12, 2016 | 8.740 | 8.920 | 8.680 | 8.910 | 17,307 | +0.02(+0.22%) |
Sep 09, 2016 | 8.900 | 8.900 | 8.740 | 8.890 | 7,284 | -0.10(-1.11%) |
Sep 08, 2016 | 9.030 | 9.030 | 8.930 | 8.990 | 3,077 | -0.04(-0.39%) |
Sep 07, 2016 | 9.030 | 9.080 | 8.990 | 9.025 | 46,510 | -0.04(-0.50%) |
Sep 06, 2016 | 9.050 | 9.120 | 9.040 | 9.070 | 6,770 | +0.04(+0.44%) |
Sep 02, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.15(-1.63%) | |
Sep 01, 2016 | 9.193 | 9.193 | 9.120 | 9.180 | 26,402 | +0.28(+3.15%) |
Aug 31, 2016 | 8.893 | 8.950 | 8.849 | 8.900 | 35,699 | +0.10(+1.14%) |
Aug 30, 2016 | 8.880 | 8.880 | 8.800 | 8.800 | 23,553 | +0.02(+0.23%) |
Aug 29, 2016 | 8.770 | 8.880 | 8.730 | 8.780 | 60,066 | -0.01(-0.11%) |
Aug 26, 2016 | 8.924 | 8.950 | 8.720 | 8.790 | 22,334 | -0.13(-1.46%) |
Aug 25, 2016 | 8.930 | 8.940 | 8.840 | 8.920 | 19,203 | -0.10(-1.11%) |
Aug 24, 2016 | 8.940 | 9.040 | 8.920 | 9.020 | 5,496 | +0.15(+1.75%) |
Aug 23, 2016 | 8.970 | 9.000 | 8.800 | 8.865 | 52,218 | +0.04(+0.49%) |
Aug 22, 2016 | 8.780 | 8.830 | 8.750 | 8.822 | 8,419 | +0.11(+1.29%) |
Aug 19, 2016 | 8.620 | 8.720 | 8.620 | 8.710 | 11,919 | -0.07(-0.80%) |
Aug 18, 2016 | 8.740 | 8.780 | 8.700 | 8.780 | 39,517 | +0.07(+0.80%) |
Aug 17, 2016 | 8.690 | 8.770 | 8.620 | 8.710 | 6,874 | -0.08(-0.91%) |
Aug 16, 2016 | 8.760 | 8.790 | 8.680 | 8.790 | 33,296 | +0.08(+0.92%) |
Aug 15, 2016 | 8.770 | 8.800 | 8.710 | 8.710 | 17,002 | -0.06(-0.68%) |
Aug 12, 2016 | 8.700 | 8.780 | 8.690 | 8.770 | 6,485 | +0.13(+1.50%) |
Aug 11, 2016 | 8.664 | 8.740 | 8.570 | 8.640 | 194,854 | -0.21(-2.37%) |
Aug 10, 2016 | 8.820 | 8.860 | 8.770 | 8.850 | 6,430 | +0.02(+0.23%) |
Aug 09, 2016 | 8.750 | 8.830 | 8.730 | 8.830 | 133,362 | -0.04(-0.45%) |
Aug 08, 2016 | 8.880 | 8.880 | 8.810 | 8.870 | 24,849 | -0.06(-0.62%) |
Aug 05, 2016 | 8.860 | 8.950 | 8.860 | 8.925 | 32,365 | -0.06(-0.72%) |
Aug 04, 2016 | 8.900 | 8.990 | 8.900 | 8.990 | 9,690 | +0.10(+1.07%) |
Aug 03, 2016 | 8.860 | 8.910 | 8.840 | 8.895 | 79,208 | -0.14(-1.60%) |
Aug 02, 2016 | 8.980 | 9.040 | 8.940 | 9.040 | 69,863 | +0.04(+0.44%) |
Aug 01, 2016 | 9.070 | 9.080 | 9.000 | 9.000 | 24,414 | -0.10(-1.10%) |
Jul 29, 2016 | 8.990 | 9.110 | 8.980 | 9.100 | 20,777 | +0.14(+1.56%) |
Jul 28, 2016 | 9.000 | 9.000 | 8.860 | 8.960 | 37,752 | -0.01(-0.11%) |
Jul 27, 2016 | 8.700 | 8.990 | 8.610 | 8.970 | 354,252 | +0.37(+4.30%) |
Jul 26, 2016 | 8.640 | 8.660 | 8.560 | 8.600 | 107,858 | -0.10(-1.15%) |
Jul 25, 2016 | 8.580 | 8.770 | 8.580 | 8.700 | 22,847 | +0.22(+2.59%) |
Jul 22, 2016 | 8.510 | 8.550 | 8.480 | 8.480 | 43,628 | -0.05(-0.64%) |
Jul 21, 2016 | 8.540 | 8.590 | 8.500 | 8.535 | 34,361 | +0.02(+0.18%) |
Jul 20, 2016 | 8.570 | 8.600 | 8.500 | 8.520 | 59,294 | +0.27(+3.27%) |
Jul 19, 2016 | 8.440 | 8.460 | 8.250 | 8.250 | 171,935 | -0.07(-0.84%) |
Jul 18, 2016 | 8.350 | 8.540 | 8.320 | 8.320 | 28,116 | -0.04(-0.48%) |
Jul 15, 2016 | 8.460 | 8.460 | 8.286 | 8.360 | 7,107 | +0.04(+0.48%) |
Jul 14, 2016 | 8.490 | 8.490 | 8.280 | 8.320 | 38,355 | +0.20(+2.46%) |
Jul 13, 2016 | 8.310 | 8.400 | 8.080 | 8.120 | 44,574 | -0.12(-1.46%) |
Jul 12, 2016 | 8.380 | 8.400 | 8.210 | 8.240 | 140,138 | +0.11(+1.35%) |
Jul 11, 2016 | 8.010 | 8.220 | 7.900 | 8.130 | 51,509 | +0.34(+4.36%) |
Jul 08, 2016 | 7.820 | 7.590 | 7.790 | 35,547 | +0.41(+5.56%) | |
Jul 07, 2016 | 7.450 | 7.500 | 7.370 | 7.380 | 47,884 | +0.01(+0.14%) |
Jul 05, 2016 | 7.360 | 7.430 | 7.295 | 7.370 | 34,113 | -0.83(-10.12%) |