Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.310 | 8.545 | 8.220 | 8.470 | 398,728 | +0.21(+2.54%) |
Sep 29, 2016 | 8.400 | 8.500 | 8.170 | 8.260 | 414,523 | -0.12(-1.43%) |
Sep 28, 2016 | 8.140 | 8.390 | 8.040 | 8.380 | 286,458 | +0.32(+3.97%) |
Sep 27, 2016 | 7.920 | 8.120 | 7.910 | 8.060 | 278,159 | +0.09(+1.13%) |
Sep 26, 2016 | 8.270 | 8.440 | 7.940 | 7.970 | 975,550 | -0.30(-3.63%) |
Sep 23, 2016 | 8.400 | 8.550 | 8.180 | 8.270 | 1,121,488 | -0.18(-2.13%) |
Sep 22, 2016 | 8.410 | 8.460 | 8.140 | 8.450 | 298,603 | +0.15(+1.81%) |
Sep 21, 2016 | 8.200 | 8.310 | 8.090 | 8.300 | 765,825 | +0.16(+1.97%) |
Sep 20, 2016 | 8.260 | 8.260 | 8.065 | 8.140 | 206,343 | -0.11(-1.33%) |
Sep 19, 2016 | 8.200 | 8.430 | 8.110 | 8.250 | 329,367 | +0.18(+2.23%) |
Sep 16, 2016 | 8.080 | 8.210 | 8.010 | 8.070 | 583,480 | -0.09(-1.10%) |
Sep 15, 2016 | 8.100 | 8.180 | 8.030 | 8.160 | 566,032 | +0.09(+1.12%) |
Sep 14, 2016 | 8.300 | 8.385 | 8.030 | 8.070 | 515,995 | -0.17(-2.06%) |
Sep 13, 2016 | 8.580 | 8.580 | 8.180 | 8.240 | 621,008 | -0.35(-4.07%) |
Sep 12, 2016 | 8.370 | 8.615 | 8.330 | 8.590 | 271,497 | +0.13(+1.54%) |
Sep 09, 2016 | 8.770 | 8.870 | 8.380 | 8.460 | 680,303 | -0.43(-4.84%) |
Sep 08, 2016 | 8.830 | 8.940 | 8.810 | 8.890 | 263,036 | +0.06(+0.68%) |
Sep 07, 2016 | 8.820 | 8.970 | 8.740 | 8.830 | 303,594 | +0.01(+0.11%) |
Sep 06, 2016 | 8.860 | 9.000 | 8.810 | 8.820 | 185,649 | -0.06(-0.68%) |
Sep 02, 2016 | 8.890 | 8.880 | 8.880 | 8.880 | 169,600 | +0.01(+0.11%) |
Sep 01, 2016 | 8.960 | 9.210 | 8.770 | 8.870 | 249,848 | -0.10(-1.11%) |
Aug 31, 2016 | 8.740 | 9.030 | 8.730 | 8.970 | 854,129 | +0.20(+2.28%) |
Aug 30, 2016 | 8.730 | 8.780 | 8.600 | 8.770 | 414,182 | +0.08(+0.92%) |
Aug 29, 2016 | 8.670 | 8.910 | 8.580 | 8.690 | 366,679 | -0.01(-0.11%) |
Aug 26, 2016 | 8.720 | 8.850 | 8.650 | 8.700 | 304,963 | -0.02(-0.23%) |
Aug 25, 2016 | 8.500 | 8.885 | 8.500 | 8.720 | 445,066 | +0.14(+1.63%) |
Aug 24, 2016 | 8.840 | 8.990 | 8.390 | 8.580 | 636,271 | -0.27(-3.05%) |
Aug 23, 2016 | 8.960 | 9.065 | 8.731 | 8.850 | 242,074 | -0.07(-0.78%) |
Aug 22, 2016 | 9.170 | 9.280 | 8.870 | 8.920 | 310,289 | -0.37(-3.98%) |
Aug 19, 2016 | 9.200 | 9.300 | 9.050 | 9.290 | 347,352 | +0.06(+0.65%) |
Aug 18, 2016 | 9.170 | 9.370 | 9.140 | 9.230 | 211,840 | +0.10(+1.10%) |
Aug 17, 2016 | 9.110 | 9.220 | 8.990 | 9.130 | 408,185 | +0.05(+0.55%) |
Aug 16, 2016 | 9.270 | 9.270 | 9.050 | 9.080 | 345,036 | -0.14(-1.52%) |
Aug 15, 2016 | 9.240 | 9.330 | 9.167 | 9.220 | 203,688 | -0.03(-0.32%) |
Aug 12, 2016 | 9.430 | 9.490 | 9.150 | 9.250 | 547,288 | -0.16(-1.70%) |
Aug 11, 2016 | 9.450 | 9.560 | 9.266 | 9.410 | 993,452 | +0.03(+0.32%) |
Aug 10, 2016 | 9.580 | 9.630 | 9.340 | 9.380 | 695,458 | -0.23(-2.39%) |
Aug 09, 2016 | 9.660 | 9.670 | 9.540 | 9.610 | 399,890 | -0.05(-0.52%) |
Aug 08, 2016 | 9.540 | 9.755 | 9.540 | 9.660 | 580,951 | +0.02(+0.21%) |
Aug 05, 2016 | 9.250 | 9.900 | 9.250 | 9.640 | 591,594 | -0.01(-0.10%) |
Aug 04, 2016 | 9.700 | 9.800 | 9.600 | 9.650 | 299,134 | -0.09(-0.92%) |
Aug 03, 2016 | 9.500 | 9.760 | 9.374 | 9.740 | 421,221 | +0.27(+2.85%) |
Aug 02, 2016 | 9.450 | 9.600 | 9.370 | 9.470 | 401,851 | +0.02(+0.21%) |
Aug 01, 2016 | 9.750 | 9.765 | 9.370 | 9.450 | 701,061 | -0.30(-3.08%) |
Jul 29, 2016 | 9.380 | 9.785 | 9.270 | 9.750 | 682,785 | +0.37(+3.94%) |
Jul 28, 2016 | 9.100 | 9.475 | 9.070 | 9.380 | 899,021 | +0.25(+2.74%) |
Jul 27, 2016 | 8.900 | 9.250 | 8.900 | 9.130 | 242,833 | +0.27(+3.05%) |
Jul 26, 2016 | 8.800 | 8.930 | 8.745 | 8.860 | 528,204 | +0.03(+0.34%) |
Jul 25, 2016 | 8.850 | 8.880 | 8.760 | 8.830 | 247,439 | -0.07(-0.79%) |
Jul 22, 2016 | 8.910 | 8.960 | 8.690 | 8.900 | 369,867 | -0.03(-0.34%) |
Jul 21, 2016 | 8.870 | 9.030 | 8.870 | 8.930 | 290,377 | +0.06(+0.68%) |
Jul 20, 2016 | 8.890 | 9.000 | 8.760 | 8.870 | 444,330 | -0.02(-0.22%) |
Jul 19, 2016 | 8.880 | 9.090 | 8.810 | 8.890 | 201,443 | -0.03(-0.34%) |
Jul 18, 2016 | 8.890 | 9.010 | 8.815 | 8.920 | 298,321 | +0.01(+0.11%) |
Jul 15, 2016 | 8.980 | 8.980 | 8.500 | 8.910 | 328,601 | +0.00(+0.00%) |
Jul 14, 2016 | 8.850 | 8.970 | 8.740 | 8.910 | 312,143 | +0.11(+1.25%) |
Jul 13, 2016 | 8.890 | 8.970 | 8.730 | 8.800 | 397,510 | -0.07(-0.79%) |
Jul 12, 2016 | 8.920 | 9.070 | 8.700 | 8.870 | 756,722 | +0.02(+0.23%) |
Jul 11, 2016 | 8.500 | 8.855 | 8.460 | 8.850 | 366,072 | +0.34(+4.00%) |
Jul 08, 2016 | 8.440 | 8.520 | 8.360 | 8.510 | 538,324 | +0.15(+1.79%) |
Jul 07, 2016 | 8.840 | 8.850 | 8.340 | 8.360 | 388,436 | -0.24(-2.79%) |
Jul 05, 2016 | 8.730 | 8.730 | 8.420 | 8.600 | 547,509 | -0.26(-2.93%) |