Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.900 | 8.970 | 8.837 | 8.880 | 2,837 | +0.09(+1.02%) |
Sep 29, 2016 | 8.935 | 8.935 | 8.770 | 8.790 | 6,735 | -0.18(-2.01%) |
Sep 28, 2016 | 8.980 | 9.000 | 8.917 | 8.970 | 10,482 | -0.01(-0.11%) |
Sep 27, 2016 | 8.900 | 9.090 | 8.870 | 8.980 | 2,368 | +0.20(+2.28%) |
Sep 26, 2016 | 8.960 | 9.000 | 8.770 | 8.780 | 4,620 | -0.20(-2.23%) |
Sep 23, 2016 | 8.760 | 9.040 | 8.760 | 8.980 | 15,065 | +0.25(+2.86%) |
Sep 22, 2016 | 8.350 | 8.780 | 8.350 | 8.730 | 84,208 | +0.46(+5.56%) |
Sep 21, 2016 | 8.340 | 8.400 | 8.249 | 8.270 | 8,245 | -0.12(-1.43%) |
Sep 20, 2016 | 8.368 | 8.399 | 8.350 | 8.390 | 3,322 | +0.00(+0.00%) |
Sep 19, 2016 | 8.510 | 8.510 | 8.250 | 8.390 | 12,575 | -0.04(-0.47%) |
Sep 16, 2016 | 8.430 | 8.500 | 8.430 | 8.430 | 5,973 | +0.03(+0.36%) |
Sep 15, 2016 | 8.374 | 8.490 | 8.374 | 8.400 | 2,001 | +0.00(+0.00%) |
Sep 14, 2016 | 8.490 | 8.490 | 8.380 | 8.400 | 6,348 | -0.09(-1.06%) |
Sep 13, 2016 | 8.640 | 8.700 | 8.450 | 8.490 | 9,818 | -0.16(-1.85%) |
Sep 12, 2016 | 8.600 | 8.700 | 8.469 | 8.650 | 19,879 | +0.05(+0.58%) |
Sep 09, 2016 | 8.780 | 8.800 | 8.500 | 8.600 | 46,808 | -0.23(-2.60%) |
Sep 08, 2016 | 8.920 | 9.040 | 8.820 | 8.830 | 12,719 | -0.01(-0.11%) |
Sep 07, 2016 | 8.900 | 9.040 | 8.820 | 8.840 | 12,787 | -0.06(-0.67%) |
Sep 06, 2016 | 9.050 | 9.690 | 8.860 | 8.900 | 162,471 | -0.12(-1.33%) |
Sep 02, 2016 | 8.960 | 9.020 | 9.020 | 9.020 | 3,400 | +0.03(+0.33%) |
Sep 01, 2016 | 8.826 | 9.015 | 8.826 | 8.990 | 11,779 | +0.12(+1.35%) |
Aug 30, 2016 | 8.710 | 8.930 | 8.710 | 8.870 | 8 | +0.08(+0.91%) |
Aug 29, 2016 | 8.790 | 8.800 | 8.760 | 8.790 | 14,718 | +0.07(+0.80%) |
Aug 26, 2016 | 9.300 | 9.300 | 8.600 | 8.720 | 63,104 | -0.08(-0.91%) |
Aug 25, 2016 | 8.799 | 8.800 | 8.390 | 8.800 | 44,755 | +0.00(+0.00%) |
Aug 24, 2016 | 8.800 | 8.850 | 8.760 | 8.800 | 6,254 | -0.10(-1.12%) |
Aug 23, 2016 | 9.060 | 9.060 | 8.720 | 8.900 | 24,824 | +0.00(+0.00%) |
Aug 22, 2016 | 8.870 | 9.070 | 8.870 | 8.900 | 9,517 | +0.03(+0.34%) |
Aug 19, 2016 | 8.580 | 9.122 | 8.580 | 8.870 | 20,109 | +0.13(+1.49%) |
Aug 18, 2016 | 8.960 | 8.960 | 8.740 | 8.740 | 6,297 | -0.29(-3.21%) |
Aug 17, 2016 | 9.080 | 9.100 | 8.970 | 9.030 | 4,231 | +0.08(+0.89%) |
Aug 16, 2016 | 8.930 | 9.002 | 8.910 | 8.950 | 2,715 | -0.08(-0.89%) |
Aug 15, 2016 | 9.045 | 9.100 | 9.010 | 9.030 | 2,620 | -0.01(-0.16%) |
Aug 12, 2016 | 9.004 | 9.180 | 9.004 | 9.044 | 570 | -0.03(-0.29%) |
Aug 11, 2016 | 8.960 | 9.190 | 8.930 | 9.070 | 3,650 | +0.04(+0.44%) |
Aug 10, 2016 | 9.190 | 9.190 | 8.940 | 9.030 | 5,415 | -0.15(-1.63%) |
Aug 09, 2016 | 9.200 | 9.200 | 9.030 | 9.180 | 10,610 | +0.20(+2.23%) |
Aug 08, 2016 | 8.900 | 9.250 | 8.846 | 8.980 | 19,438 | -0.02(-0.22%) |
Aug 05, 2016 | 8.350 | 9.699 | 8.350 | 9.000 | 72,884 | +0.90(+11.11%) |
Aug 04, 2016 | 7.500 | 8.100 | 7.490 | 8.100 | 26,033 | +0.77(+10.58%) |
Aug 03, 2016 | 7.244 | 7.400 | 7.244 | 7.325 | 5,883 | +0.11(+1.45%) |
Aug 02, 2016 | 7.218 | 7.360 | 7.150 | 7.220 | 5,511 | -0.09(-1.23%) |
Jul 29, 2016 | 7.310 | 7.310 | 7.310 | 7.310 | 35 | +0.04(+0.55%) |
Jul 28, 2016 | 7.450 | 7.478 | 7.270 | 7.270 | 2,667 | -0.12(-1.62%) |
Jul 27, 2016 | 7.460 | 7.460 | 7.380 | 7.390 | 537 | +0.04(+0.54%) |
Jul 26, 2016 | 7.399 | 7.399 | 7.186 | 7.350 | 3,190 | -0.06(-0.81%) |
Jul 25, 2016 | 7.351 | 7.420 | 7.351 | 7.410 | 1,586 | -0.08(-1.07%) |
Jul 22, 2016 | 7.200 | 7.500 | 7.200 | 7.490 | 4,444 | +0.03(+0.44%) |
Jul 21, 2016 | 7.470 | 7.492 | 7.454 | 7.457 | 5,986 | -0.02(-0.31%) |
Jul 20, 2016 | 7.250 | 7.500 | 7.230 | 7.480 | 5,483 | +0.14(+1.91%) |
Jul 19, 2016 | 7.200 | 7.340 | 7.200 | 7.340 | 4,674 | +0.14(+1.94%) |
Jul 18, 2016 | 7.150 | 7.250 | 7.150 | 7.200 | 8,254 | +0.03(+0.42%) |
Jul 15, 2016 | 7.220 | 7.250 | 7.140 | 7.170 | 4,220 | +0.04(+0.58%) |
Jul 14, 2016 | 7.129 | 7.129 | 7.129 | 7.129 | 485 | -0.07(-0.99%) |
Jul 13, 2016 | 7.177 | 7.214 | 7.177 | 7.200 | 7,580 | -0.01(-0.14%) |
Jul 12, 2016 | 7.150 | 7.250 | 7.150 | 7.210 | 1,535 | +0.01(+0.14%) |
Jul 11, 2016 | 7.250 | 7.250 | 7.080 | 7.200 | 5,738 | +0.00(+0.00%) |
Jul 08, 2016 | 7.200 | 7.220 | 7.200 | 7.200 | 1,385 | +0.05(+0.70%) |
Jul 07, 2016 | 7.280 | 7.289 | 7.150 | 7.150 | 1,575 | +0.01(+0.14%) |
Jul 06, 2016 | 7.030 | 7.140 | 6.960 | 7.140 | 14,672 | +0.04(+0.56%) |
Jul 05, 2016 | 7.110 | 7.120 | 7.020 | 7.100 | 10,443 | +0.08(+1.14%) |