Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.020 | 8.270 | 7.900 | 8.220 | 277,550 | +0.21(+2.62%) |
Sep 29, 2016 | 8.060 | 8.090 | 7.880 | 8.010 | 229,399 | -0.07(-0.87%) |
Sep 28, 2016 | 8.170 | 8.170 | 8.010 | 8.080 | 107,366 | -0.10(-1.22%) |
Sep 27, 2016 | 8.130 | 8.240 | 8.060 | 8.180 | 140,337 | +0.02(+0.25%) |
Sep 26, 2016 | 8.300 | 8.305 | 8.160 | 8.160 | 126,283 | -0.17(-2.04%) |
Sep 23, 2016 | 8.270 | 8.400 | 8.180 | 8.330 | 193,896 | +0.08(+0.97%) |
Sep 22, 2016 | 8.220 | 8.250 | 8.150 | 8.250 | 183,634 | +0.08(+0.98%) |
Sep 21, 2016 | 8.160 | 8.310 | 8.110 | 8.170 | 250,567 | -0.05(-0.61%) |
Sep 20, 2016 | 8.140 | 8.245 | 8.120 | 8.220 | 296,295 | +0.10(+1.23%) |
Sep 19, 2016 | 8.140 | 8.190 | 8.070 | 8.120 | 193,304 | +0.05(+0.62%) |
Sep 16, 2016 | 8.010 | 8.150 | 7.970 | 8.070 | 411,960 | +0.06(+0.75%) |
Sep 15, 2016 | 7.880 | 8.090 | 7.790 | 8.010 | 197,689 | +0.15(+1.91%) |
Sep 14, 2016 | 8.090 | 8.140 | 7.800 | 7.860 | 151,248 | -0.19(-2.36%) |
Sep 13, 2016 | 8.150 | 8.180 | 8.040 | 8.050 | 246,801 | -0.15(-1.83%) |
Sep 12, 2016 | 8.200 | 8.263 | 8.080 | 8.200 | 298,792 | +0.01(+0.18%) |
Sep 09, 2016 | 8.200 | 8.330 | 8.120 | 8.185 | 389,899 | +0.05(+0.68%) |
Sep 08, 2016 | 8.040 | 8.200 | 7.980 | 8.130 | 215,991 | +0.09(+1.12%) |
Sep 07, 2016 | 7.870 | 8.080 | 7.870 | 8.040 | 207,122 | +0.16(+2.03%) |
Sep 06, 2016 | 8.010 | 8.060 | 7.870 | 7.880 | 136,408 | -0.12(-1.50%) |
Sep 02, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 162,900 | +0.05(+0.63%) |
Sep 01, 2016 | 8.000 | 8.020 | 7.810 | 7.950 | 206,931 | -0.09(-1.12%) |
Aug 31, 2016 | 8.050 | 8.050 | 7.786 | 8.040 | 363,693 | +0.00(+0.00%) |
Aug 30, 2016 | 8.100 | 8.170 | 7.990 | 8.040 | 86,343 | -0.04(-0.50%) |
Aug 29, 2016 | 8.100 | 8.130 | 8.000 | 8.080 | 164,558 | +0.01(+0.12%) |
Aug 26, 2016 | 7.900 | 8.110 | 7.800 | 8.070 | 268,227 | +0.15(+1.89%) |
Aug 25, 2016 | 8.000 | 8.020 | 7.910 | 7.920 | 179,216 | -0.10(-1.25%) |
Aug 24, 2016 | 8.200 | 8.225 | 8.000 | 8.020 | 176,346 | -0.20(-2.43%) |
Aug 23, 2016 | 8.290 | 8.300 | 8.210 | 8.220 | 149,669 | -0.07(-0.84%) |
Aug 22, 2016 | 8.240 | 8.340 | 8.206 | 8.290 | 135,975 | +0.00(+0.00%) |
Aug 19, 2016 | 8.260 | 8.405 | 8.160 | 8.290 | 600,844 | +0.03(+0.36%) |
Aug 18, 2016 | 8.120 | 8.330 | 8.070 | 8.260 | 265,141 | +0.12(+1.47%) |
Aug 17, 2016 | 8.010 | 8.150 | 7.940 | 8.140 | 310,974 | +0.12(+1.50%) |
Aug 16, 2016 | 8.110 | 8.190 | 7.970 | 8.020 | 322,503 | -0.08(-0.99%) |
Aug 15, 2016 | 8.020 | 8.200 | 7.890 | 8.100 | 506,859 | +0.08(+1.00%) |
Aug 12, 2016 | 8.070 | 8.150 | 7.910 | 8.020 | 289,274 | -0.09(-1.11%) |
Aug 11, 2016 | 8.070 | 8.189 | 7.950 | 8.110 | 228,983 | +0.06(+0.75%) |
Aug 10, 2016 | 8.160 | 8.160 | 7.930 | 8.050 | 256,685 | -0.10(-1.23%) |
Aug 09, 2016 | 8.140 | 8.280 | 8.090 | 8.150 | 255,449 | +0.00(+0.00%) |
Aug 08, 2016 | 8.180 | 8.190 | 8.060 | 8.150 | 230,016 | +0.00(+0.00%) |
Aug 05, 2016 | 8.350 | 8.420 | 8.100 | 8.150 | 430,975 | -0.17(-2.04%) |
Aug 04, 2016 | 8.490 | 8.730 | 8.270 | 8.320 | 417,216 | -0.21(-2.46%) |
Aug 03, 2016 | 8.340 | 8.530 | 8.250 | 8.530 | 269,022 | +0.16(+1.91%) |
Aug 02, 2016 | 8.550 | 8.660 | 8.220 | 8.370 | 284,199 | -0.15(-1.76%) |
Aug 01, 2016 | 8.730 | 8.790 | 8.490 | 8.520 | 365,037 | -0.20(-2.29%) |
Jul 29, 2016 | 9.000 | 9.010 | 8.620 | 8.720 | 394,105 | -0.40(-4.39%) |
Jul 28, 2016 | 9.000 | 9.180 | 8.961 | 9.120 | 249,117 | +0.01(+0.11%) |
Jul 27, 2016 | 8.800 | 9.280 | 8.790 | 9.110 | 444,097 | +0.06(+0.66%) |
Jul 26, 2016 | 9.250 | 9.530 | 8.750 | 9.050 | 755,649 | -0.20(-2.16%) |
Jul 25, 2016 | 9.290 | 9.350 | 9.000 | 9.250 | 421,040 | -0.06(-0.64%) |
Jul 22, 2016 | 9.280 | 9.375 | 9.210 | 9.310 | 193,101 | +0.02(+0.22%) |
Jul 21, 2016 | 9.390 | 9.540 | 9.166 | 9.290 | 546,497 | -0.07(-0.75%) |
Jul 20, 2016 | 9.250 | 9.410 | 9.140 | 9.360 | 281,882 | +0.16(+1.74%) |
Jul 19, 2016 | 9.150 | 9.200 | 8.941 | 9.200 | 191,152 | +0.04(+0.44%) |
Jul 18, 2016 | 9.010 | 9.340 | 9.010 | 9.160 | 215,035 | +0.07(+0.77%) |
Jul 15, 2016 | 9.280 | 9.280 | 8.991 | 9.090 | 288,092 | -0.13(-1.41%) |
Jul 14, 2016 | 9.470 | 9.500 | 9.180 | 9.220 | 446,219 | -0.14(-1.50%) |
Jul 13, 2016 | 9.200 | 9.470 | 9.070 | 9.360 | 1,070,175 | +0.20(+2.18%) |
Jul 12, 2016 | 9.010 | 9.180 | 8.865 | 9.160 | 409,639 | +0.24(+2.69%) |
Jul 11, 2016 | 9.020 | 9.180 | 8.800 | 8.920 | 519,653 | -0.23(-2.51%) |
Jul 08, 2016 | 8.590 | 9.230 | 8.160 | 9.150 | 1,597,429 | +0.99(+12.13%) |
Jul 07, 2016 | 8.200 | 8.360 | 8.140 | 8.160 | 337,057 | +0.05(+0.62%) |
Jul 05, 2016 | 8.000 | 8.170 | 8.000 | 8.110 | 469,253 | +0.03(+0.37%) |