Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.516 | 8.550 | 8.490 | 8.516 | 462,724 | +0.07(+0.81%) |
Sep 29, 2016 | 8.502 | 8.512 | 8.444 | 8.447 | 515,084 | -0.24(-2.72%) |
Sep 28, 2016 | 8.656 | 8.684 | 8.632 | 8.684 | 129,125 | +0.08(+0.88%) |
Sep 27, 2016 | 8.577 | 8.625 | 8.572 | 8.608 | 98,543 | +0.06(+0.72%) |
Sep 26, 2016 | 8.615 | 8.615 | 8.533 | 8.547 | 108,927 | -0.14(-1.58%) |
Sep 23, 2016 | 8.687 | 8.714 | 8.666 | 8.684 | 144,157 | -0.05(-0.55%) |
Sep 22, 2016 | 8.728 | 8.745 | 8.708 | 8.732 | 219,492 | +0.04(+0.47%) |
Sep 21, 2016 | 8.601 | 8.707 | 8.567 | 8.690 | 127,590 | +0.10(+1.16%) |
Sep 20, 2016 | 8.598 | 8.615 | 8.581 | 8.591 | 222,014 | -0.04(-0.48%) |
Sep 19, 2016 | 8.670 | 8.677 | 8.608 | 8.632 | 132,558 | +0.04(+0.42%) |
Sep 16, 2016 | 8.596 | 8.603 | 8.498 | 8.596 | 303,308 | -0.01(-0.12%) |
Sep 15, 2016 | 8.586 | 8.637 | 8.576 | 8.606 | 347,205 | +0.02(+0.24%) |
Sep 14, 2016 | 8.559 | 8.627 | 8.559 | 8.586 | 115,978 | +0.08(+0.92%) |
Sep 13, 2016 | 8.549 | 8.610 | 8.501 | 8.508 | 161,566 | -0.16(-1.88%) |
Sep 12, 2016 | 8.555 | 8.674 | 8.532 | 8.671 | 206,232 | +0.06(+0.71%) |
Sep 09, 2016 | 8.786 | 8.786 | 8.576 | 8.610 | 198,438 | -0.26(-2.91%) |
Sep 08, 2016 | 8.881 | 8.888 | 8.832 | 8.868 | 161,151 | +0.00(+0.00%) |
Sep 07, 2016 | 8.929 | 8.929 | 8.851 | 8.868 | 79,839 | -0.04(-0.42%) |
Sep 06, 2016 | 8.830 | 8.922 | 8.796 | 8.905 | 276,952 | +0.12(+1.39%) |
Sep 02, 2016 | 8.749 | 8.783 | 8.783 | 8.783 | 218,471 | +0.04(+0.47%) |
Sep 01, 2016 | 8.684 | 8.742 | 8.645 | 8.742 | 299,659 | +0.07(+0.82%) |
Aug 31, 2016 | 8.671 | 8.688 | 8.640 | 8.671 | 242,924 | +0.07(+0.79%) |
Aug 30, 2016 | 8.525 | 8.623 | 8.525 | 8.603 | 538,524 | +0.07(+0.80%) |
Aug 29, 2016 | 8.508 | 8.542 | 8.508 | 8.535 | 170,393 | +0.05(+0.60%) |
Aug 26, 2016 | 8.504 | 8.555 | 8.419 | 8.484 | 220,715 | -0.02(-0.28%) |
Aug 25, 2016 | 8.538 | 8.555 | 8.481 | 8.508 | 202,333 | -0.09(-1.07%) |
Aug 24, 2016 | 8.569 | 8.611 | 8.562 | 8.599 | 253,724 | +0.05(+0.64%) |
Aug 23, 2016 | 8.566 | 8.593 | 8.545 | 8.545 | 169,192 | +0.01(+0.08%) |
Aug 22, 2016 | 8.549 | 8.555 | 8.504 | 8.538 | 489,380 | -0.07(-0.83%) |
Aug 19, 2016 | 8.582 | 8.610 | 8.559 | 8.610 | 182,468 | +0.01(+0.16%) |
Aug 18, 2016 | 8.559 | 8.627 | 8.559 | 8.596 | 221,333 | +0.05(+0.64%) |
Aug 17, 2016 | 8.538 | 8.559 | 8.494 | 8.542 | 327,286 | -0.01(-0.16%) |
Aug 16, 2016 | 8.589 | 8.589 | 8.538 | 8.555 | 157,046 | -0.06(-0.71%) |
Aug 15, 2016 | 8.630 | 8.644 | 8.579 | 8.616 | 104,751 | -0.01(-0.12%) |
Aug 12, 2016 | 8.610 | 8.655 | 8.603 | 8.627 | 171,662 | +0.05(+0.63%) |
Aug 11, 2016 | 8.572 | 8.657 | 8.528 | 8.572 | 547,501 | +0.01(+0.12%) |
Aug 10, 2016 | 8.589 | 8.633 | 8.562 | 8.562 | 277,541 | -0.11(-1.21%) |
Aug 09, 2016 | 8.664 | 8.712 | 8.661 | 8.667 | 398,287 | -0.05(-0.58%) |
Aug 08, 2016 | 8.827 | 8.827 | 8.678 | 8.718 | 1,032,436 | -0.07(-0.77%) |
Aug 05, 2016 | 8.715 | 8.790 | 8.715 | 8.786 | 130,223 | +0.13(+1.53%) |
Aug 04, 2016 | 8.620 | 8.712 | 8.601 | 8.654 | 246,755 | +0.00(+0.04%) |
Aug 03, 2016 | 8.610 | 8.650 | 8.484 | 8.650 | 329,716 | -0.02(-0.20%) |
Aug 02, 2016 | 8.729 | 8.756 | 8.650 | 8.667 | 270,004 | -0.07(-0.82%) |
Aug 01, 2016 | 8.752 | 8.752 | 8.695 | 8.739 | 215,189 | +0.01(+0.12%) |
Jul 29, 2016 | 8.650 | 8.742 | 8.647 | 8.729 | 203,373 | +0.07(+0.86%) |
Jul 28, 2016 | 8.657 | 8.681 | 8.606 | 8.654 | 89,552 | +0.03(+0.35%) |
Jul 27, 2016 | 8.603 | 8.640 | 8.593 | 8.623 | 200,852 | +0.04(+0.51%) |
Jul 26, 2016 | 8.599 | 8.627 | 8.562 | 8.579 | 298,900 | -0.01(-0.16%) |
Jul 25, 2016 | 8.606 | 8.627 | 8.552 | 8.593 | 120,350 | +0.02(+0.20%) |
Jul 22, 2016 | 8.542 | 8.591 | 8.518 | 8.576 | 182,288 | +0.07(+0.84%) |
Jul 21, 2016 | 8.487 | 8.508 | 8.467 | 8.504 | 171,621 | +0.01(+0.12%) |
Jul 20, 2016 | 8.484 | 8.521 | 8.477 | 8.494 | 144,786 | +0.03(+0.40%) |
Jul 19, 2016 | 8.470 | 8.483 | 8.447 | 8.460 | 86,705 | -0.04(-0.48%) |
Jul 18, 2016 | 8.484 | 8.508 | 8.457 | 8.501 | 142,092 | -0.03(-0.36%) |
Jul 15, 2016 | 8.542 | 8.549 | 8.491 | 8.532 | 89,682 | -0.03(-0.32%) |
Jul 14, 2016 | 8.525 | 8.589 | 8.525 | 8.559 | 200,726 | +0.03(+0.36%) |
Jul 13, 2016 | 8.589 | 8.606 | 8.483 | 8.528 | 427,831 | -0.04(-0.44%) |
Jul 12, 2016 | 8.491 | 8.572 | 8.487 | 8.566 | 194,834 | +0.10(+1.20%) |
Jul 11, 2016 | 8.433 | 8.474 | 8.432 | 8.464 | 203,517 | +0.09(+1.10%) |
Jul 08, 2016 | 8.273 | 8.396 | 8.236 | 8.372 | 205,484 | +0.14(+1.65%) |
Jul 07, 2016 | 8.239 | 8.263 | 8.202 | 8.236 | 266,017 | +0.02(+0.29%) |
Jul 06, 2016 | 8.233 | 8.236 | 8.189 | 8.212 | 380,144 | -0.07(-0.90%) |
Jul 05, 2016 | 8.355 | 8.355 | 8.253 | 8.287 | 364,827 | -0.09(-1.05%) |