Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.841 | 8.352 | 7.841 | 8.133 | 189,005 | +0.26(+3.24%) |
Sep 29, 2016 | 7.929 | 7.936 | 7.769 | 7.878 | 89,648 | -0.07(-0.83%) |
Sep 28, 2016 | 8.111 | 8.111 | 7.914 | 7.943 | 60,310 | -0.15(-1.80%) |
Sep 27, 2016 | 8.067 | 8.111 | 7.954 | 8.089 | 69,662 | +0.03(+0.36%) |
Sep 26, 2016 | 8.104 | 8.104 | 7.958 | 8.060 | 70,587 | -0.01(-0.18%) |
Sep 23, 2016 | 8.199 | 8.301 | 8.067 | 8.075 | 56,805 | -0.20(-2.46%) |
Sep 22, 2016 | 8.053 | 8.301 | 8.031 | 8.279 | 94,901 | +0.29(+3.65%) |
Sep 21, 2016 | 7.929 | 8.024 | 7.820 | 7.987 | 66,960 | +0.06(+0.74%) |
Sep 20, 2016 | 8.031 | 8.169 | 7.892 | 7.929 | 83,278 | -0.07(-0.82%) |
Sep 19, 2016 | 7.965 | 8.100 | 7.958 | 7.994 | 90,824 | +0.00(+0.00%) |
Sep 16, 2016 | 7.951 | 8.045 | 7.892 | 7.994 | 202,310 | +0.07(+0.92%) |
Sep 15, 2016 | 7.871 | 8.002 | 7.871 | 7.922 | 128,789 | +0.06(+0.74%) |
Sep 14, 2016 | 7.841 | 7.980 | 7.769 | 7.863 | 161,092 | -0.05(-0.64%) |
Sep 13, 2016 | 7.922 | 7.980 | 7.747 | 7.914 | 518,816 | -0.10(-1.27%) |
Sep 12, 2016 | 8.147 | 8.199 | 7.965 | 8.016 | 197,535 | -0.24(-2.91%) |
Sep 09, 2016 | 8.563 | 8.563 | 8.250 | 8.257 | 113,977 | -0.31(-3.57%) |
Sep 08, 2016 | 8.621 | 8.814 | 8.541 | 8.563 | 148,765 | -0.18(-2.08%) |
Sep 07, 2016 | 8.614 | 8.782 | 8.475 | 8.745 | 156,194 | -0.02(-0.25%) |
Sep 06, 2016 | 8.818 | 8.854 | 8.723 | 8.767 | 60,810 | -0.06(-0.66%) |
Sep 02, 2016 | 8.884 | 8.825 | 8.825 | 8.825 | 76,843 | -0.07(-0.82%) |
Sep 01, 2016 | 8.971 | 9.033 | 8.828 | 8.898 | 57,305 | -0.10(-1.13%) |
Aug 31, 2016 | 8.949 | 9.058 | 8.891 | 9.000 | 78,918 | +0.04(+0.41%) |
Aug 30, 2016 | 9.088 | 9.139 | 8.942 | 8.964 | 122,309 | -0.16(-1.76%) |
Aug 29, 2016 | 9.000 | 9.139 | 8.734 | 9.124 | 130,102 | +0.17(+1.95%) |
Aug 26, 2016 | 8.978 | 9.095 | 8.865 | 8.949 | 80,439 | +0.07(+0.74%) |
Aug 25, 2016 | 8.993 | 9.197 | 8.862 | 8.884 | 86,185 | -0.14(-1.53%) |
Aug 24, 2016 | 8.738 | 9.124 | 8.738 | 9.022 | 163,339 | +0.33(+3.77%) |
Aug 23, 2016 | 8.767 | 8.905 | 8.676 | 8.694 | 139,219 | -0.07(-0.83%) |
Aug 22, 2016 | 8.570 | 8.811 | 8.570 | 8.767 | 156,157 | +0.18(+2.12%) |
Aug 19, 2016 | 8.548 | 8.738 | 8.519 | 8.585 | 90,150 | +0.04(+0.51%) |
Aug 18, 2016 | 8.403 | 8.632 | 8.403 | 8.541 | 188,185 | +0.04(+0.51%) |
Aug 17, 2016 | 8.905 | 8.905 | 8.432 | 8.497 | 303,289 | -0.38(-4.27%) |
Aug 16, 2016 | 8.847 | 8.956 | 8.782 | 8.876 | 188,095 | -0.02(-0.25%) |
Aug 15, 2016 | 8.811 | 8.953 | 8.669 | 8.898 | 149,351 | +0.17(+1.92%) |
Aug 12, 2016 | 8.847 | 8.891 | 8.628 | 8.730 | 158,309 | -0.12(-1.32%) |
Aug 11, 2016 | 8.913 | 9.007 | 8.796 | 8.847 | 92,751 | -0.05(-0.57%) |
Aug 10, 2016 | 9.109 | 9.175 | 8.760 | 8.898 | 211,965 | -0.20(-2.16%) |
Aug 09, 2016 | 9.211 | 9.306 | 9.066 | 9.095 | 207,115 | -0.09(-1.03%) |
Aug 08, 2016 | 9.168 | 9.262 | 9.080 | 9.190 | 132,949 | -0.01(-0.08%) |
Aug 05, 2016 | 9.277 | 9.467 | 9.153 | 9.197 | 105,404 | +0.04(+0.48%) |
Aug 04, 2016 | 9.248 | 9.350 | 9.095 | 9.153 | 92,704 | -0.07(-0.79%) |
Aug 03, 2016 | 9.306 | 9.416 | 9.131 | 9.226 | 216,973 | -0.09(-0.94%) |
Aug 02, 2016 | 9.525 | 9.714 | 9.109 | 9.313 | 175,195 | -0.20(-2.14%) |
Aug 01, 2016 | 10.02 | 10.02 | 9.496 | 9.518 | 117,678 | -0.46(-4.60%) |
Jul 29, 2016 | 9.707 | 10.12 | 9.365 | 9.977 | 278,602 | +0.39(+4.11%) |
Jul 28, 2016 | 9.780 | 10.05 | 9.518 | 9.583 | 228,326 | -0.25(-2.52%) |
Jul 27, 2016 | 9.897 | 10.08 | 9.714 | 9.831 | 106,639 | -0.09(-0.95%) |
Jul 26, 2016 | 10.03 | 10.23 | 9.824 | 9.926 | 119,561 | -0.07(-0.66%) |
Jul 25, 2016 | 9.904 | 10.06 | 9.904 | 9.991 | 131,063 | +0.13(+1.33%) |
Jul 22, 2016 | 9.882 | 9.969 | 9.809 | 9.860 | 116,781 | +0.01(+0.07%) |
Jul 21, 2016 | 9.780 | 9.977 | 9.780 | 9.853 | 94,979 | +0.06(+0.60%) |
Jul 20, 2016 | 9.787 | 9.991 | 9.780 | 9.794 | 72,364 | +0.01(+0.07%) |
Jul 19, 2016 | 10.06 | 10.11 | 9.780 | 9.787 | 107,384 | -0.23(-2.33%) |
Jul 18, 2016 | 9.984 | 10.12 | 9.773 | 10.02 | 98,023 | +0.13(+1.33%) |
Jul 15, 2016 | 10.09 | 10.09 | 9.875 | 9.889 | 48,667 | -0.15(-1.45%) |
Jul 14, 2016 | 10.24 | 10.30 | 9.991 | 10.04 | 70,133 | -0.18(-1.78%) |
Jul 13, 2016 | 10.14 | 10.36 | 10.14 | 10.22 | 141,118 | +0.04(+0.43%) |
Jul 12, 2016 | 10.09 | 10.21 | 9.984 | 10.17 | 151,153 | +0.07(+0.72%) |
Jul 11, 2016 | 10.12 | 10.21 | 10.05 | 10.10 | 72,660 | -0.04(-0.36%) |
Jul 08, 2016 | 10.01 | 10.19 | 10.02 | 10.14 | 112,086 | +0.12(+1.16%) |
Jul 07, 2016 | 9.707 | 10.03 | 9.707 | 10.02 | 111,645 | +0.26(+2.69%) |
Jul 06, 2016 | 9.510 | 9.838 | 9.474 | 9.758 | 129,907 | +0.23(+2.37%) |
Jul 05, 2016 | 9.452 | 9.649 | 9.386 | 9.532 | 76,096 | +0.07(+0.77%) |