Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.970 | 8.143 | 7.960 | 8.096 | 186,436 | +0.08(+0.95%) |
Sep 29, 2016 | 8.100 | 8.120 | 7.950 | 8.020 | 62,499 | -0.16(-1.96%) |
Sep 28, 2016 | 8.176 | 8.190 | 8.080 | 8.180 | 72,140 | +0.05(+0.68%) |
Sep 27, 2016 | 8.010 | 8.140 | 8.010 | 8.125 | 257,929 | -0.01(-0.12%) |
Sep 26, 2016 | 8.230 | 8.230 | 8.130 | 8.135 | 101,638 | -0.17(-1.99%) |
Sep 23, 2016 | 8.270 | 8.330 | 8.260 | 8.300 | 51,295 | -0.07(-0.84%) |
Sep 22, 2016 | 8.430 | 8.482 | 8.340 | 8.370 | 95,590 | -0.03(-0.36%) |
Sep 21, 2016 | 8.446 | 8.490 | 8.347 | 8.400 | 197,361 | +0.05(+0.60%) |
Sep 20, 2016 | 8.400 | 8.420 | 8.320 | 8.350 | 57,952 | -0.13(-1.53%) |
Sep 19, 2016 | 8.480 | 8.520 | 8.460 | 8.480 | 92,832 | +0.05(+0.59%) |
Sep 16, 2016 | 8.496 | 8.520 | 8.420 | 8.430 | 86,469 | -0.23(-2.66%) |
Sep 15, 2016 | 8.575 | 8.690 | 8.575 | 8.660 | 76,419 | +0.12(+1.41%) |
Sep 14, 2016 | 8.530 | 8.610 | 8.520 | 8.540 | 70,003 | -0.05(-0.58%) |
Sep 13, 2016 | 8.680 | 8.680 | 8.510 | 8.590 | 76,033 | -0.11(-1.26%) |
Sep 12, 2016 | 8.536 | 8.710 | 8.536 | 8.700 | 73,704 | +0.02(+0.23%) |
Sep 09, 2016 | 8.730 | 8.758 | 8.660 | 8.680 | 71,214 | -0.09(-0.97%) |
Sep 08, 2016 | 8.730 | 8.830 | 8.730 | 8.765 | 71,441 | +0.02(+0.17%) |
Sep 07, 2016 | 8.730 | 8.770 | 8.715 | 8.750 | 68,839 | +0.11(+1.27%) |
Sep 06, 2016 | 8.690 | 8.690 | 8.600 | 8.640 | 118,798 | -0.01(-0.12%) |
Sep 02, 2016 | 8.650 | 8.650 | 8.650 | 0 | +0.11(+1.23%) | |
Sep 01, 2016 | 8.514 | 8.570 | 8.460 | 8.545 | 64,302 | +0.20(+2.40%) |
Aug 31, 2016 | 8.412 | 8.412 | 8.300 | 8.345 | 81,730 | +0.04(+0.42%) |
Aug 30, 2016 | 8.310 | 8.350 | 8.270 | 8.310 | 85,815 | +0.09(+1.09%) |
Aug 29, 2016 | 8.200 | 8.250 | 8.190 | 8.220 | 74,786 | +0.06(+0.74%) |
Aug 26, 2016 | 8.180 | 8.290 | 8.120 | 8.160 | 177,616 | -0.03(-0.37%) |
Aug 25, 2016 | 8.210 | 8.250 | 8.190 | 8.190 | 80,956 | -0.12(-1.44%) |
Aug 24, 2016 | 8.270 | 8.330 | 8.260 | 8.310 | 82,046 | +0.03(+0.36%) |
Aug 23, 2016 | 8.190 | 8.290 | 8.190 | 8.280 | 80,048 | +0.21(+2.54%) |
Aug 22, 2016 | 8.085 | 8.120 | 8.060 | 8.075 | 93,868 | -0.10(-1.16%) |
Aug 19, 2016 | 8.190 | 8.190 | 8.120 | 8.170 | 118,178 | -0.16(-1.92%) |
Aug 18, 2016 | 8.326 | 8.390 | 8.300 | 8.330 | 87,291 | -0.06(-0.72%) |
Aug 17, 2016 | 8.390 | 8.420 | 8.300 | 8.390 | 108,788 | -0.14(-1.70%) |
Aug 16, 2016 | 8.520 | 8.570 | 8.510 | 8.535 | 74,709 | +0.01(+0.06%) |
Aug 15, 2016 | 8.520 | 8.560 | 8.520 | 8.530 | 111,372 | +0.00(+0.00%) |
Aug 12, 2016 | 8.560 | 8.574 | 8.530 | 8.530 | 82,348 | -0.04(-0.41%) |
Aug 11, 2016 | 8.520 | 8.600 | 8.520 | 8.565 | 64,382 | +0.04(+0.53%) |
Aug 10, 2016 | 8.510 | 8.530 | 8.460 | 8.520 | 76,737 | +0.08(+0.95%) |
Aug 09, 2016 | 8.417 | 8.460 | 8.390 | 8.440 | 60,300 | +0.08(+0.96%) |
Aug 08, 2016 | 8.380 | 8.398 | 8.330 | 8.360 | 66,569 | +0.08(+0.97%) |
Aug 05, 2016 | 8.200 | 8.320 | 8.200 | 8.280 | 67,953 | +0.05(+0.61%) |
Aug 04, 2016 | 8.200 | 8.240 | 8.165 | 8.230 | 86,326 | +0.16(+1.98%) |
Aug 03, 2016 | 8.050 | 8.090 | 8.040 | 8.070 | 132,122 | -0.07(-0.86%) |
Aug 02, 2016 | 8.160 | 8.180 | 8.080 | 8.140 | 103,347 | -0.01(-0.12%) |
Aug 01, 2016 | 8.200 | 8.230 | 8.130 | 8.150 | 93,104 | -0.04(-0.55%) |
Jul 29, 2016 | 8.210 | 8.260 | 8.160 | 8.195 | 58,116 | +0.09(+1.05%) |
Jul 28, 2016 | 8.093 | 8.130 | 8.050 | 8.110 | 84,180 | -0.10(-1.22%) |
Jul 27, 2016 | 8.230 | 8.260 | 8.100 | 8.210 | 98,041 | +0.03(+0.37%) |
Jul 26, 2016 | 8.190 | 8.230 | 8.110 | 8.180 | 115,084 | -0.12(-1.39%) |
Jul 25, 2016 | 8.340 | 8.340 | 8.270 | 8.295 | 88,708 | +0.24(+3.04%) |
Jul 22, 2016 | 8.070 | 8.080 | 8.010 | 8.050 | 88,245 | -0.04(-0.49%) |
Jul 21, 2016 | 8.086 | 8.150 | 8.070 | 8.090 | 84,706 | +0.04(+0.43%) |
Jul 20, 2016 | 8.050 | 8.088 | 8.020 | 8.055 | 90,930 | +0.06(+0.81%) |
Jul 19, 2016 | 8.010 | 8.050 | 7.980 | 7.990 | 127,224 | -0.15(-1.84%) |
Jul 18, 2016 | 8.080 | 8.190 | 8.080 | 8.140 | 99,442 | +0.04(+0.56%) |
Jul 15, 2016 | 8.125 | 8.140 | 8.060 | 8.095 | 74,256 | -0.05(-0.61%) |
Jul 14, 2016 | 8.110 | 8.180 | 8.100 | 8.145 | 100,128 | +0.18(+2.32%) |
Jul 13, 2016 | 8.030 | 8.060 | 7.960 | 7.960 | 86,795 | -0.07(-0.87%) |
Jul 12, 2016 | 8.070 | 8.100 | 7.990 | 8.030 | 122,230 | +0.15(+1.90%) |
Jul 11, 2016 | 7.830 | 7.910 | 7.830 | 7.880 | 69,021 | +0.21(+2.74%) |
Jul 08, 2016 | 7.550 | 7.654 | 7.670 | 116,841 | +0.12(+1.59%) | |
Jul 07, 2016 | 7.480 | 7.570 | 7.480 | 7.550 | 703,521 | +0.04(+0.47%) |
Jul 05, 2016 | 7.590 | 7.630 | 7.500 | 7.515 | 101,729 | -0.46(-5.71%) |