Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.430 | 8.500 | 8.060 | 8.340 | 100,302 | +0.01(+0.12%) |
Sep 29, 2016 | 8.280 | 8.420 | 8.280 | 8.330 | 11,045 | -0.08(-0.95%) |
Sep 28, 2016 | 8.360 | 8.570 | 8.300 | 8.410 | 13,550 | +0.00(+0.00%) |
Sep 27, 2016 | 8.280 | 8.430 | 8.150 | 8.410 | 18,661 | +0.12(+1.45%) |
Sep 26, 2016 | 8.240 | 8.420 | 8.160 | 8.290 | 9,515 | -0.09(-1.07%) |
Sep 23, 2016 | 8.570 | 8.570 | 8.260 | 8.380 | 76,116 | -0.22(-2.56%) |
Sep 22, 2016 | 8.552 | 8.700 | 8.552 | 8.600 | 71,952 | -0.03(-0.35%) |
Sep 21, 2016 | 8.540 | 8.650 | 8.400 | 8.630 | 79,706 | +0.11(+1.29%) |
Sep 20, 2016 | 8.410 | 8.585 | 8.310 | 8.520 | 48,114 | +0.13(+1.55%) |
Sep 19, 2016 | 8.300 | 8.560 | 8.280 | 8.390 | 47,992 | +0.13(+1.57%) |
Sep 16, 2016 | 8.710 | 8.710 | 8.190 | 8.260 | 73,843 | -0.44(-5.06%) |
Sep 15, 2016 | 8.470 | 8.770 | 8.340 | 8.700 | 90,053 | +0.22(+2.59%) |
Sep 14, 2016 | 8.490 | 8.600 | 8.310 | 8.480 | 215,790 | +0.08(+0.95%) |
Sep 13, 2016 | 8.450 | 8.540 | 8.160 | 8.400 | 153,743 | -0.13(-1.52%) |
Sep 12, 2016 | 8.080 | 8.600 | 7.900 | 8.530 | 159,386 | +0.26(+3.14%) |
Sep 09, 2016 | 8.420 | 8.450 | 8.190 | 8.270 | 37,104 | -0.27(-3.16%) |
Sep 08, 2016 | 8.670 | 8.700 | 8.460 | 8.540 | 52,621 | -0.07(-0.81%) |
Sep 07, 2016 | 8.430 | 8.660 | 8.410 | 8.610 | 79,367 | +0.12(+1.41%) |
Sep 06, 2016 | 8.280 | 8.490 | 8.090 | 8.490 | 133,312 | +0.29(+3.54%) |
Sep 02, 2016 | 8.190 | 8.200 | 8.200 | 8.200 | 37,100 | +0.10(+1.23%) |
Sep 01, 2016 | 8.130 | 8.140 | 8.010 | 8.100 | 45,290 | -0.05(-0.61%) |
Aug 31, 2016 | 8.050 | 8.300 | 7.740 | 8.150 | 114,502 | -0.03(-0.37%) |
Aug 30, 2016 | 8.230 | 8.310 | 8.110 | 8.180 | 87,677 | -0.05(-0.61%) |
Aug 29, 2016 | 7.970 | 8.300 | 7.970 | 8.230 | 87,589 | +0.22(+2.75%) |
Aug 26, 2016 | 8.080 | 8.320 | 7.870 | 8.010 | 73,731 | -0.14(-1.72%) |
Aug 25, 2016 | 8.150 | 8.300 | 7.790 | 8.150 | 137,925 | -0.09(-1.09%) |
Aug 24, 2016 | 8.420 | 8.590 | 8.160 | 8.240 | 139,910 | -0.26(-3.06%) |
Aug 23, 2016 | 8.450 | 8.660 | 8.440 | 8.500 | 195,785 | +0.05(+0.59%) |
Aug 22, 2016 | 8.730 | 8.850 | 8.280 | 8.450 | 152,121 | -0.26(-2.99%) |
Aug 19, 2016 | 8.690 | 8.830 | 8.520 | 8.710 | 68,075 | -0.01(-0.11%) |
Aug 18, 2016 | 8.780 | 8.800 | 8.640 | 8.720 | 37,895 | -0.04(-0.46%) |
Aug 17, 2016 | 8.720 | 8.850 | 8.550 | 8.760 | 37,635 | +0.02(+0.23%) |
Aug 16, 2016 | 8.780 | 8.840 | 8.610 | 8.740 | 65,796 | -0.05(-0.57%) |
Aug 15, 2016 | 8.600 | 8.960 | 8.546 | 8.790 | 72,314 | +0.21(+2.45%) |
Aug 12, 2016 | 8.640 | 8.890 | 8.450 | 8.580 | 374,142 | +0.01(+0.12%) |
Aug 11, 2016 | 8.500 | 8.600 | 8.420 | 8.570 | 64,028 | +0.14(+1.66%) |
Aug 10, 2016 | 8.420 | 8.480 | 8.390 | 8.430 | 93,824 | +0.06(+0.72%) |
Aug 09, 2016 | 8.420 | 8.480 | 8.280 | 8.370 | 131,886 | -0.02(-0.24%) |
Aug 08, 2016 | 8.230 | 8.499 | 8.230 | 8.390 | 133,393 | +0.11(+1.33%) |
Aug 05, 2016 | 8.370 | 8.460 | 8.216 | 8.280 | 230,473 | +0.03(+0.36%) |
Aug 04, 2016 | 8.140 | 8.280 | 8.000 | 8.250 | 1,924,701 | +0.20(+2.48%) |
Aug 03, 2016 | 7.810 | 8.220 | 7.810 | 8.050 | 146,587 | +0.16(+2.03%) |
Aug 02, 2016 | 7.620 | 7.970 | 7.610 | 7.890 | 175,011 | +0.14(+1.81%) |
Aug 01, 2016 | 8.150 | 8.150 | 7.410 | 7.750 | 199,915 | -0.40(-4.91%) |
Jul 29, 2016 | 7.920 | 8.190 | 7.700 | 8.150 | 78,842 | +0.32(+4.09%) |
Jul 28, 2016 | 7.690 | 7.961 | 7.690 | 7.830 | 70,043 | +0.07(+0.90%) |
Jul 27, 2016 | 7.400 | 7.950 | 7.374 | 7.760 | 79,951 | +0.22(+2.92%) |
Jul 26, 2016 | 7.250 | 7.648 | 6.370 | 7.540 | 116,735 | +0.17(+2.31%) |
Jul 25, 2016 | 7.710 | 7.710 | 7.350 | 7.370 | 43,876 | -0.19(-2.51%) |
Jul 22, 2016 | 7.440 | 7.700 | 7.310 | 7.560 | 139,297 | +0.03(+0.40%) |
Jul 21, 2016 | 7.590 | 7.684 | 7.380 | 7.530 | 104,533 | -0.18(-2.33%) |
Jul 20, 2016 | 7.690 | 7.930 | 7.600 | 7.710 | 65,097 | -0.05(-0.64%) |
Jul 19, 2016 | 7.710 | 7.800 | 7.520 | 7.760 | 51,627 | -0.06(-0.77%) |
Jul 18, 2016 | 7.690 | 8.130 | 7.690 | 7.820 | 207,744 | +0.17(+2.22%) |
Jul 15, 2016 | 7.460 | 7.700 | 7.400 | 7.650 | 242,326 | +0.19(+2.55%) |
Jul 14, 2016 | 7.350 | 7.570 | 7.300 | 7.460 | 140,331 | +0.04(+0.54%) |
Jul 13, 2016 | 7.390 | 7.680 | 7.330 | 7.420 | 71,788 | +0.04(+0.54%) |
Jul 12, 2016 | 7.110 | 7.800 | 7.110 | 7.380 | 274,269 | +0.25(+3.51%) |
Jul 11, 2016 | 7.240 | 7.250 | 7.120 | 7.130 | 73,947 | -0.05(-0.70%) |
Jul 08, 2016 | 7.230 | 7.100 | 7.030 | 7.180 | 48,960 | +0.08(+1.13%) |
Jul 07, 2016 | 7.090 | 7.210 | 6.930 | 7.100 | 59,774 | -0.07(-0.98%) |
Jul 06, 2016 | 7.100 | 7.250 | 6.830 | 7.170 | 73,357 | -0.04(-0.55%) |
Jul 05, 2016 | 7.190 | 7.350 | 7.000 | 7.210 | 45,134 | -0.03(-0.41%) |