Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.820 | 9.080 | 8.750 | 9.080 | 85,829 | +0.27(+3.06%) |
Sep 29, 2016 | 9.000 | 9.060 | 8.570 | 8.810 | 248,138 | -0.24(-2.65%) |
Sep 28, 2016 | 8.920 | 9.070 | 8.820 | 9.050 | 57,130 | +0.08(+0.89%) |
Sep 27, 2016 | 8.980 | 9.020 | 8.920 | 8.970 | 20,867 | -0.05(-0.55%) |
Sep 26, 2016 | 9.080 | 9.140 | 8.940 | 9.020 | 72,064 | -0.12(-1.31%) |
Sep 23, 2016 | 8.955 | 9.200 | 8.910 | 9.140 | 100,048 | +0.13(+1.44%) |
Sep 22, 2016 | 9.160 | 9.160 | 8.940 | 9.010 | 77,579 | -0.18(-1.96%) |
Sep 21, 2016 | 9.030 | 9.200 | 8.953 | 9.190 | 59,775 | +0.13(+1.43%) |
Sep 20, 2016 | 9.050 | 9.080 | 8.990 | 9.060 | 143,002 | -0.04(-0.44%) |
Sep 19, 2016 | 8.900 | 9.100 | 8.790 | 9.100 | 54,748 | +0.16(+1.79%) |
Sep 16, 2016 | 9.280 | 9.380 | 8.940 | 8.940 | 198,834 | -0.39(-4.18%) |
Sep 15, 2016 | 9.310 | 9.400 | 9.270 | 9.330 | 35,726 | +0.09(+0.97%) |
Sep 14, 2016 | 8.990 | 9.410 | 8.990 | 9.240 | 64,010 | +0.17(+1.87%) |
Sep 13, 2016 | 9.000 | 9.150 | 8.840 | 9.070 | 150,715 | -0.03(-0.33%) |
Sep 12, 2016 | 8.740 | 9.370 | 8.740 | 9.100 | 32,020 | +0.28(+3.17%) |
Sep 09, 2016 | 8.880 | 9.110 | 8.770 | 8.820 | 58,625 | -0.21(-2.33%) |
Sep 08, 2016 | 9.080 | 9.210 | 8.880 | 9.030 | 53,497 | +0.01(+0.11%) |
Sep 07, 2016 | 9.790 | 9.790 | 8.940 | 9.020 | 88,953 | -0.73(-7.49%) |
Sep 06, 2016 | 9.700 | 9.850 | 9.600 | 9.750 | 169,964 | +0.15(+1.56%) |
Sep 02, 2016 | 8.780 | 9.600 | 9.600 | 9.600 | 125,600 | +0.92(+10.60%) |
Sep 01, 2016 | 8.730 | 9.000 | 8.650 | 8.680 | 58,641 | -0.05(-0.57%) |
Aug 31, 2016 | 8.670 | 8.880 | 8.570 | 8.730 | 107,847 | +0.28(+3.31%) |
Aug 30, 2016 | 8.570 | 8.670 | 8.380 | 8.450 | 31,014 | -0.11(-1.29%) |
Aug 29, 2016 | 8.440 | 8.670 | 8.350 | 8.560 | 62,154 | +0.21(+2.51%) |
Aug 26, 2016 | 8.070 | 8.550 | 8.070 | 8.350 | 60,386 | +0.19(+2.33%) |
Aug 25, 2016 | 8.330 | 8.430 | 8.150 | 8.160 | 30,414 | -0.19(-2.28%) |
Aug 24, 2016 | 8.500 | 8.500 | 8.240 | 8.350 | 30,460 | +0.09(+1.09%) |
Aug 23, 2016 | 8.100 | 8.390 | 8.090 | 8.260 | 34,742 | +0.11(+1.35%) |
Aug 22, 2016 | 8.250 | 8.270 | 8.130 | 8.150 | 15,952 | -0.15(-1.81%) |
Aug 19, 2016 | 8.320 | 8.480 | 8.250 | 8.300 | 9,545 | -0.03(-0.36%) |
Aug 18, 2016 | 8.372 | 8.400 | 8.230 | 8.330 | 19,413 | -0.05(-0.60%) |
Aug 17, 2016 | 8.400 | 8.460 | 8.330 | 8.380 | 14,466 | -0.02(-0.24%) |
Aug 16, 2016 | 8.800 | 8.800 | 8.400 | 8.400 | 20,147 | -0.36(-4.11%) |
Aug 15, 2016 | 8.680 | 8.860 | 8.570 | 8.760 | 17,626 | +0.19(+2.22%) |
Aug 12, 2016 | 8.534 | 8.610 | 8.510 | 8.570 | 9,461 | +0.00(+0.00%) |
Aug 11, 2016 | 8.540 | 8.590 | 8.518 | 8.570 | 12,224 | +0.02(+0.23%) |
Aug 10, 2016 | 8.720 | 8.810 | 8.510 | 8.550 | 12,855 | -0.11(-1.27%) |
Aug 09, 2016 | 8.770 | 8.840 | 8.601 | 8.660 | 13,096 | -0.11(-1.25%) |
Aug 08, 2016 | 8.650 | 8.840 | 8.649 | 8.770 | 36,071 | +0.17(+1.98%) |
Aug 05, 2016 | 8.520 | 8.630 | 8.520 | 8.600 | 14,979 | +0.06(+0.70%) |
Aug 04, 2016 | 8.450 | 8.580 | 8.360 | 8.540 | 15,467 | +0.06(+0.71%) |
Aug 03, 2016 | 8.449 | 8.510 | 8.400 | 8.480 | 74,694 | +0.05(+0.59%) |
Aug 02, 2016 | 8.530 | 8.530 | 8.400 | 8.430 | 6,911 | +0.01(+0.12%) |
Aug 01, 2016 | 8.490 | 8.570 | 8.270 | 8.420 | 109,611 | -0.08(-0.94%) |
Jul 29, 2016 | 8.530 | 8.540 | 8.419 | 8.500 | 16,169 | +0.01(+0.12%) |
Jul 28, 2016 | 8.550 | 8.650 | 8.450 | 8.490 | 36,927 | -0.13(-1.51%) |
Jul 27, 2016 | 8.580 | 8.630 | 8.480 | 8.620 | 10,409 | +0.05(+0.58%) |
Jul 26, 2016 | 8.340 | 8.580 | 8.245 | 8.570 | 15,931 | +0.20(+2.39%) |
Jul 25, 2016 | 8.640 | 8.650 | 8.320 | 8.370 | 20,802 | -0.23(-2.67%) |
Jul 22, 2016 | 8.520 | 8.670 | 8.520 | 8.600 | 54,752 | +0.08(+0.94%) |
Jul 21, 2016 | 8.415 | 8.610 | 8.350 | 8.520 | 25,058 | +0.12(+1.43%) |
Jul 20, 2016 | 8.610 | 8.630 | 8.311 | 8.400 | 53,935 | -0.22(-2.55%) |
Jul 19, 2016 | 8.390 | 8.620 | 8.380 | 8.620 | 48,645 | +0.15(+1.77%) |
Jul 18, 2016 | 8.560 | 8.650 | 8.320 | 8.470 | 35,725 | -0.09(-1.05%) |
Jul 15, 2016 | 8.540 | 8.630 | 8.480 | 8.560 | 13,926 | +0.05(+0.59%) |
Jul 14, 2016 | 8.610 | 8.620 | 8.340 | 8.510 | 58,078 | +0.02(+0.24%) |
Jul 13, 2016 | 8.500 | 8.640 | 8.400 | 8.490 | 24,449 | -0.02(-0.24%) |
Jul 12, 2016 | 8.220 | 8.600 | 8.190 | 8.510 | 236,535 | +0.33(+4.03%) |
Jul 11, 2016 | 8.210 | 8.220 | 8.090 | 8.180 | 37,859 | +0.03(+0.37%) |
Jul 08, 2016 | 8.110 | 8.210 | 8.030 | 8.150 | 24,278 | +0.12(+1.49%) |
Jul 07, 2016 | 8.090 | 8.140 | 8.030 | 8.030 | 9,400 | +0.01(+0.12%) |
Jul 06, 2016 | 8.000 | 8.090 | 7.971 | 8.020 | 7,699 | +0.03(+0.38%) |
Jul 05, 2016 | 8.030 | 8.130 | 7.810 | 7.990 | 20,156 | -0.12(-1.48%) |