Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.809 | 8.907 | 8.703 | 8.831 | 358,429 | +0.04(+0.43%) |
Sep 29, 2016 | 8.794 | 8.854 | 8.665 | 8.794 | 186,196 | -0.04(-0.43%) |
Sep 28, 2016 | 8.778 | 8.862 | 8.761 | 8.831 | 108,815 | +0.08(+0.86%) |
Sep 27, 2016 | 8.786 | 8.816 | 8.733 | 8.756 | 126,119 | -0.03(-0.34%) |
Sep 26, 2016 | 8.756 | 8.892 | 8.703 | 8.786 | 178,530 | +0.03(+0.35%) |
Sep 23, 2016 | 8.786 | 8.839 | 8.756 | 8.756 | 158,275 | -0.08(-0.94%) |
Sep 22, 2016 | 8.748 | 8.862 | 8.726 | 8.839 | 135,942 | +0.13(+1.47%) |
Sep 21, 2016 | 8.688 | 8.710 | 8.582 | 8.710 | 114,358 | +0.07(+0.79%) |
Sep 20, 2016 | 8.748 | 8.748 | 8.635 | 8.642 | 95,993 | -0.05(-0.52%) |
Sep 19, 2016 | 8.695 | 8.718 | 8.635 | 8.688 | 101,205 | +0.00(+0.00%) |
Sep 16, 2016 | 8.688 | 8.710 | 8.605 | 8.688 | 314,704 | +0.02(+0.26%) |
Sep 15, 2016 | 8.597 | 8.733 | 8.574 | 8.665 | 87,784 | +0.05(+0.61%) |
Sep 14, 2016 | 8.590 | 8.665 | 8.522 | 8.612 | 123,305 | +0.01(+0.09%) |
Sep 13, 2016 | 8.590 | 8.680 | 8.520 | 8.605 | 186,989 | -0.07(-0.78%) |
Sep 12, 2016 | 8.673 | 8.759 | 8.544 | 8.673 | 131,355 | -0.07(-0.78%) |
Sep 09, 2016 | 8.786 | 8.884 | 8.650 | 8.741 | 171,559 | -0.14(-1.53%) |
Sep 08, 2016 | 8.907 | 8.918 | 8.816 | 8.877 | 52,321 | -0.02(-0.25%) |
Sep 07, 2016 | 8.892 | 8.960 | 8.839 | 8.899 | 95,371 | -0.01(-0.08%) |
Sep 06, 2016 | 8.892 | 8.937 | 8.771 | 8.907 | 51,183 | +0.06(+0.68%) |
Sep 02, 2016 | 8.907 | 8.846 | 8.846 | 8.846 | 146,136 | -0.04(-0.43%) |
Sep 01, 2016 | 8.816 | 8.907 | 8.741 | 8.884 | 88,710 | +0.05(+0.51%) |
Aug 31, 2016 | 8.839 | 8.945 | 8.756 | 8.839 | 298,779 | -0.05(-0.59%) |
Aug 30, 2016 | 8.786 | 8.945 | 8.767 | 8.892 | 122,170 | +0.03(+0.34%) |
Aug 29, 2016 | 8.642 | 8.869 | 8.642 | 8.862 | 67,904 | +0.19(+2.18%) |
Aug 26, 2016 | 8.892 | 8.892 | 8.559 | 8.673 | 131,681 | -0.15(-1.67%) |
Aug 25, 2016 | 8.738 | 8.917 | 8.730 | 8.820 | 249,649 | +0.05(+0.60%) |
Aug 24, 2016 | 8.820 | 8.820 | 8.663 | 8.768 | 61,637 | -0.01(-0.09%) |
Aug 23, 2016 | 8.835 | 8.887 | 8.730 | 8.775 | 134,601 | +0.00(+0.00%) |
Aug 22, 2016 | 8.618 | 8.805 | 8.618 | 8.775 | 94,054 | +0.10(+1.21%) |
Aug 19, 2016 | 8.820 | 8.902 | 8.596 | 8.671 | 127,052 | -0.17(-1.94%) |
Aug 18, 2016 | 8.760 | 8.842 | 8.723 | 8.842 | 83,336 | +0.08(+0.94%) |
Aug 17, 2016 | 8.693 | 8.790 | 8.636 | 8.760 | 55,363 | +0.02(+0.26%) |
Aug 16, 2016 | 8.857 | 8.925 | 8.693 | 8.738 | 89,938 | -0.19(-2.17%) |
Aug 15, 2016 | 8.939 | 9.014 | 8.917 | 8.932 | 74,273 | -0.05(-0.58%) |
Aug 12, 2016 | 8.992 | 9.081 | 8.954 | 8.984 | 67,106 | -0.04(-0.41%) |
Aug 11, 2016 | 9.171 | 9.201 | 8.977 | 9.022 | 115,132 | -0.11(-1.23%) |
Aug 10, 2016 | 9.231 | 9.251 | 9.037 | 9.134 | 77,378 | -0.05(-0.57%) |
Aug 09, 2016 | 9.268 | 9.395 | 8.962 | 9.186 | 143,667 | +0.12(+1.32%) |
Aug 08, 2016 | 9.111 | 9.149 | 9.037 | 9.066 | 57,717 | -0.08(-0.90%) |
Aug 05, 2016 | 9.014 | 9.156 | 8.977 | 9.149 | 130,374 | +0.18(+2.00%) |
Aug 04, 2016 | 8.977 | 9.059 | 8.887 | 8.969 | 90,211 | -0.04(-0.41%) |
Aug 03, 2016 | 8.962 | 9.044 | 8.880 | 9.007 | 120,697 | +0.02(+0.25%) |
Aug 02, 2016 | 9.052 | 9.066 | 8.977 | 8.984 | 75,201 | -0.04(-0.41%) |
Aug 01, 2016 | 9.059 | 9.126 | 8.917 | 9.022 | 73,289 | -0.02(-0.25%) |
Jul 29, 2016 | 9.037 | 9.137 | 9.007 | 9.044 | 83,946 | -0.04(-0.41%) |
Jul 28, 2016 | 8.999 | 9.111 | 8.999 | 9.081 | 76,489 | +0.06(+0.66%) |
Jul 27, 2016 | 8.999 | 9.074 | 8.939 | 9.022 | 60,367 | -0.01(-0.17%) |
Jul 26, 2016 | 8.999 | 9.141 | 8.969 | 9.037 | 98,031 | +0.04(+0.50%) |
Jul 25, 2016 | 8.962 | 9.059 | 8.954 | 8.992 | 77,532 | +0.01(+0.08%) |
Jul 22, 2016 | 8.984 | 9.052 | 8.932 | 8.984 | 93,916 | -0.03(-0.33%) |
Jul 21, 2016 | 9.119 | 9.126 | 8.992 | 9.014 | 128,533 | -0.07(-0.74%) |
Jul 20, 2016 | 9.052 | 9.134 | 9.000 | 9.081 | 121,881 | +0.07(+0.83%) |
Jul 19, 2016 | 8.872 | 9.014 | 8.872 | 9.007 | 169,268 | +0.07(+0.75%) |
Jul 18, 2016 | 8.820 | 8.992 | 8.820 | 8.939 | 135,712 | +0.05(+0.59%) |
Jul 15, 2016 | 8.857 | 8.902 | 8.738 | 8.887 | 228,330 | +0.08(+0.93%) |
Jul 14, 2016 | 8.827 | 8.887 | 8.768 | 8.805 | 144,925 | -0.04(-0.42%) |
Jul 13, 2016 | 8.925 | 8.947 | 8.820 | 8.842 | 191,733 | -0.05(-0.59%) |
Jul 12, 2016 | 8.865 | 8.977 | 8.811 | 8.895 | 203,165 | +0.09(+1.02%) |
Jul 11, 2016 | 8.805 | 8.850 | 8.753 | 8.805 | 155,020 | -0.01(-0.08%) |
Jul 08, 2016 | 8.798 | 8.850 | 8.745 | 8.813 | 204,813 | +0.09(+1.03%) |
Jul 07, 2016 | 8.850 | 8.850 | 8.633 | 8.723 | 86,849 | -0.08(-0.93%) |
Jul 06, 2016 | 8.730 | 8.850 | 8.730 | 8.805 | 164,663 | -0.01(-0.08%) |
Jul 05, 2016 | 8.895 | 8.954 | 8.783 | 8.813 | 141,588 | -0.15(-1.67%) |