Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.740 | 8.825 | 8.600 | 8.750 | 987,617 | -0.04(-0.46%) |
Sep 29, 2016 | 9.100 | 9.130 | 8.780 | 8.790 | 472,858 | -0.30(-3.30%) |
Sep 28, 2016 | 9.000 | 9.100 | 8.810 | 9.090 | 1,091,250 | +0.09(+1.00%) |
Sep 27, 2016 | 8.750 | 9.040 | 8.610 | 9.000 | 1,830,927 | +0.42(+4.90%) |
Sep 26, 2016 | 8.480 | 8.620 | 8.440 | 8.580 | 493,203 | +0.07(+0.82%) |
Sep 23, 2016 | 8.590 | 8.750 | 8.500 | 8.510 | 564,591 | -0.08(-0.93%) |
Sep 22, 2016 | 8.710 | 8.800 | 8.507 | 8.590 | 828,564 | +0.05(+0.59%) |
Sep 21, 2016 | 8.780 | 8.885 | 8.350 | 8.540 | 639,030 | -0.25(-2.84%) |
Sep 20, 2016 | 8.790 | 8.925 | 8.690 | 8.790 | 2,686,775 | +0.07(+0.80%) |
Sep 19, 2016 | 8.590 | 8.820 | 8.420 | 8.720 | 1,470,880 | +0.39(+4.68%) |
Sep 16, 2016 | 8.650 | 8.660 | 8.230 | 8.330 | 5,002,782 | -0.32(-3.70%) |
Sep 15, 2016 | 8.410 | 8.730 | 8.410 | 8.650 | 800,835 | +0.25(+2.98%) |
Sep 14, 2016 | 8.200 | 8.460 | 8.200 | 8.400 | 458,204 | +0.15(+1.82%) |
Sep 13, 2016 | 8.260 | 8.280 | 8.080 | 8.250 | 564,019 | -0.05(-0.60%) |
Sep 12, 2016 | 8.050 | 8.325 | 8.010 | 8.300 | 408,794 | +0.18(+2.22%) |
Sep 09, 2016 | 8.270 | 8.610 | 8.110 | 8.120 | 529,710 | -0.24(-2.87%) |
Sep 08, 2016 | 8.300 | 8.550 | 8.245 | 8.360 | 309,037 | +0.01(+0.12%) |
Sep 07, 2016 | 8.150 | 8.410 | 8.120 | 8.350 | 542,265 | +0.16(+1.95%) |
Sep 06, 2016 | 8.150 | 8.200 | 8.050 | 8.190 | 311,844 | +0.08(+0.99%) |
Sep 02, 2016 | 7.980 | 8.110 | 8.110 | 8.110 | 412,300 | +0.14(+1.76%) |
Sep 01, 2016 | 7.950 | 7.970 | 7.775 | 7.970 | 534,057 | +0.02(+0.25%) |
Aug 31, 2016 | 7.920 | 8.030 | 7.870 | 7.950 | 435,732 | +0.03(+0.38%) |
Aug 30, 2016 | 7.770 | 7.950 | 7.680 | 7.920 | 298,711 | +0.15(+1.93%) |
Aug 29, 2016 | 7.870 | 7.890 | 7.720 | 7.770 | 282,517 | -0.12(-1.52%) |
Aug 26, 2016 | 7.940 | 8.025 | 7.830 | 7.890 | 546,359 | -0.05(-0.63%) |
Aug 25, 2016 | 7.930 | 8.055 | 7.824 | 7.940 | 300,031 | -0.05(-0.63%) |
Aug 24, 2016 | 8.070 | 8.220 | 7.950 | 7.990 | 430,342 | -0.08(-0.99%) |
Aug 23, 2016 | 7.930 | 8.100 | 7.930 | 8.070 | 307,887 | +0.11(+1.38%) |
Aug 22, 2016 | 7.810 | 7.970 | 7.800 | 7.960 | 687,285 | +0.18(+2.31%) |
Aug 19, 2016 | 7.640 | 7.810 | 7.520 | 7.780 | 719,558 | +0.12(+1.57%) |
Aug 18, 2016 | 7.690 | 7.810 | 7.610 | 7.660 | 448,918 | -0.06(-0.78%) |
Aug 17, 2016 | 7.680 | 7.752 | 7.590 | 7.720 | 645,121 | +0.06(+0.78%) |
Aug 16, 2016 | 7.730 | 7.955 | 7.640 | 7.660 | 595,540 | -0.15(-1.92%) |
Aug 15, 2016 | 7.840 | 8.040 | 7.800 | 7.810 | 747,583 | -0.04(-0.51%) |
Aug 12, 2016 | 7.820 | 7.960 | 7.750 | 7.850 | 1,243,457 | +0.13(+1.68%) |
Aug 11, 2016 | 7.590 | 7.760 | 7.580 | 7.720 | 1,530,751 | +0.15(+1.98%) |
Aug 10, 2016 | 7.750 | 7.850 | 7.395 | 7.570 | 1,121,561 | -0.14(-1.82%) |
Aug 09, 2016 | 7.400 | 7.800 | 7.390 | 7.710 | 1,721,407 | +0.62(+8.74%) |
Aug 08, 2016 | 6.930 | 7.170 | 6.900 | 7.090 | 1,099,811 | +0.24(+3.50%) |
Aug 05, 2016 | 6.790 | 6.939 | 6.720 | 6.850 | 1,149,447 | +0.08(+1.18%) |
Aug 04, 2016 | 6.720 | 6.830 | 6.550 | 6.770 | 1,112,755 | +0.05(+0.82%) |
Aug 03, 2016 | 6.710 | 7.040 | 6.600 | 6.715 | 2,217,334 | -0.19(-2.68%) |
Aug 02, 2016 | 7.750 | 8.190 | 6.600 | 6.900 | 4,137,170 | -2.10(-23.33%) |
Aug 01, 2016 | 8.980 | 9.075 | 8.831 | 9.000 | 895,800 | +0.02(+0.22%) |
Jul 29, 2016 | 9.020 | 9.060 | 8.780 | 8.980 | 774,135 | -0.05(-0.55%) |
Jul 28, 2016 | 9.150 | 9.165 | 8.990 | 9.030 | 905,547 | -0.08(-0.88%) |
Jul 27, 2016 | 9.240 | 9.291 | 8.980 | 9.110 | 4,830,062 | -0.13(-1.41%) |
Jul 26, 2016 | 8.990 | 9.290 | 8.970 | 9.240 | 1,204,698 | +0.28(+3.12%) |
Jul 25, 2016 | 8.810 | 9.030 | 8.770 | 8.960 | 4,114,200 | +0.15(+1.70%) |
Jul 22, 2016 | 8.740 | 8.860 | 8.640 | 8.810 | 221,484 | +0.07(+0.80%) |
Jul 21, 2016 | 8.870 | 8.950 | 8.720 | 8.740 | 169,422 | -0.12(-1.35%) |
Jul 20, 2016 | 8.820 | 9.000 | 8.740 | 8.860 | 433,111 | +0.09(+1.03%) |
Jul 19, 2016 | 8.720 | 8.830 | 8.650 | 8.770 | 1,494,883 | +0.03(+0.34%) |
Jul 18, 2016 | 8.660 | 8.750 | 8.470 | 8.740 | 446,791 | +0.02(+0.23%) |
Jul 15, 2016 | 8.820 | 8.820 | 8.630 | 8.720 | 239,560 | -0.02(-0.23%) |
Jul 14, 2016 | 9.000 | 9.000 | 8.730 | 8.740 | 309,728 | -0.24(-2.67%) |
Jul 13, 2016 | 9.060 | 9.140 | 8.960 | 8.980 | 364,922 | -0.05(-0.55%) |
Jul 12, 2016 | 9.120 | 9.200 | 9.010 | 9.030 | 1,751,587 | +0.02(+0.22%) |
Jul 11, 2016 | 9.050 | 9.070 | 8.850 | 9.010 | 784,867 | +0.03(+0.33%) |
Jul 08, 2016 | 8.770 | 9.040 | 8.720 | 8.980 | 646,769 | +0.26(+2.98%) |
Jul 07, 2016 | 8.720 | 8.840 | 8.630 | 8.720 | 304,388 | -0.04(-0.46%) |
Jul 05, 2016 | 8.860 | 9.000 | 8.660 | 8.760 | 483,411 | -0.23(-2.56%) |