Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.664 | 8.811 | 8.346 | 8.420 | 440,406 | -0.32(-3.70%) |
Oct 28, 2016 | 9.036 | 9.262 | 8.645 | 8.743 | 380,108 | -0.28(-3.15%) |
Oct 27, 2016 | 8.968 | 9.066 | 8.890 | 9.027 | 161,263 | +0.11(+1.21%) |
Oct 26, 2016 | 8.811 | 9.056 | 8.792 | 8.919 | 236,826 | +0.04(+0.44%) |
Oct 25, 2016 | 8.948 | 9.061 | 8.792 | 8.880 | 404,656 | -0.12(-1.31%) |
Oct 24, 2016 | 9.036 | 9.213 | 8.902 | 8.997 | 248,781 | -0.04(-0.43%) |
Oct 21, 2016 | 9.056 | 9.242 | 9.017 | 9.036 | 147,304 | -0.11(-1.18%) |
Oct 20, 2016 | 9.164 | 9.301 | 9.115 | 9.144 | 106,167 | -0.04(-0.43%) |
Oct 19, 2016 | 9.428 | 9.428 | 9.154 | 9.183 | 99,829 | -0.19(-1.99%) |
Oct 18, 2016 | 9.125 | 9.438 | 9.085 | 9.369 | 151,781 | +0.28(+3.13%) |
Oct 17, 2016 | 9.222 | 9.252 | 9.032 | 9.085 | 149,369 | -0.13(-1.38%) |
Oct 14, 2016 | 9.350 | 9.418 | 9.193 | 9.213 | 121,373 | -0.08(-0.84%) |
Oct 13, 2016 | 9.722 | 9.722 | 9.252 | 9.291 | 266,456 | -0.45(-4.62%) |
Oct 12, 2016 | 9.800 | 10.04 | 9.712 | 9.741 | 324,445 | +0.00(+0.00%) |
Oct 11, 2016 | 9.761 | 9.820 | 9.653 | 9.741 | 223,472 | -0.07(-0.70%) |
Oct 10, 2016 | 9.624 | 9.957 | 9.624 | 9.810 | 241,326 | +0.20(+2.04%) |
Oct 07, 2016 | 9.585 | 9.683 | 9.399 | 9.614 | 173,053 | +0.00(+0.00%) |
Oct 06, 2016 | 9.751 | 9.829 | 9.546 | 9.614 | 176,786 | -0.09(-0.91%) |
Oct 05, 2016 | 9.614 | 9.829 | 9.604 | 9.702 | 234,696 | +0.11(+1.12%) |
Oct 04, 2016 | 9.604 | 9.712 | 9.531 | 9.594 | 252,506 | -0.03(-0.31%) |
Oct 03, 2016 | 9.741 | 9.790 | 9.506 | 9.624 | 179,439 | -0.17(-1.70%) |
Sep 30, 2016 | 9.467 | 9.839 | 9.408 | 9.790 | 387,245 | +0.31(+3.31%) |
Sep 29, 2016 | 9.722 | 9.751 | 9.401 | 9.477 | 264,646 | -0.21(-2.12%) |
Sep 28, 2016 | 9.712 | 9.829 | 9.466 | 9.683 | 339,327 | -0.04(-0.40%) |
Sep 27, 2016 | 10.06 | 10.13 | 9.712 | 9.722 | 366,470 | -0.42(-4.15%) |
Sep 26, 2016 | 10.31 | 10.31 | 10.06 | 10.14 | 350,023 | -0.12(-1.15%) |
Sep 23, 2016 | 10.02 | 10.34 | 9.957 | 10.26 | 306,585 | +0.23(+2.34%) |
Sep 22, 2016 | 10.03 | 10.04 | 9.825 | 10.03 | 281,825 | +0.18(+1.79%) |
Sep 21, 2016 | 9.497 | 9.937 | 9.497 | 9.849 | 363,691 | +0.40(+4.25%) |
Sep 20, 2016 | 9.614 | 9.839 | 9.448 | 9.448 | 330,529 | -0.18(-1.83%) |
Sep 19, 2016 | 9.379 | 9.741 | 9.271 | 9.624 | 475,178 | +0.39(+4.24%) |
Sep 16, 2016 | 9.428 | 9.428 | 9.154 | 9.232 | 218,542 | -0.19(-1.98%) |
Sep 15, 2016 | 9.350 | 9.457 | 9.183 | 9.418 | 234,786 | +0.03(+0.31%) |
Sep 14, 2016 | 9.467 | 9.594 | 9.320 | 9.389 | 209,702 | -0.05(-0.52%) |
Sep 13, 2016 | 9.497 | 9.497 | 9.183 | 9.438 | 613,938 | -0.13(-1.33%) |
Sep 12, 2016 | 9.790 | 9.790 | 9.350 | 9.565 | 564,400 | -0.26(-2.69%) |
Sep 09, 2016 | 9.810 | 9.869 | 9.565 | 9.829 | 528,923 | -0.08(-0.79%) |
Sep 08, 2016 | 10.16 | 10.30 | 9.888 | 9.908 | 341,833 | -0.24(-2.41%) |
Sep 07, 2016 | 10.07 | 10.25 | 10.03 | 10.15 | 587,906 | +0.06(+0.58%) |
Sep 06, 2016 | 10.21 | 10.49 | 10.05 | 10.09 | 451,516 | +0.02(+0.19%) |
Sep 02, 2016 | 9.976 | 10.07 | 10.07 | 10.07 | 413,370 | +0.10(+0.98%) |
Sep 01, 2016 | 9.820 | 10.02 | 9.653 | 9.976 | 233,860 | +0.20(+2.00%) |
Aug 31, 2016 | 9.771 | 9.996 | 9.673 | 9.780 | 581,052 | -0.01(-0.10%) |
Aug 30, 2016 | 10.33 | 10.33 | 9.683 | 9.790 | 783,442 | -0.43(-4.21%) |
Aug 29, 2016 | 10.26 | 10.42 | 10.07 | 10.22 | 521,756 | +0.04(+0.38%) |
Aug 26, 2016 | 10.33 | 10.48 | 10.07 | 10.18 | 304,741 | +0.01(+0.10%) |
Aug 25, 2016 | 10.23 | 10.32 | 10.12 | 10.17 | 315,158 | -0.07(-0.67%) |
Aug 24, 2016 | 10.22 | 10.59 | 10.11 | 10.24 | 532,110 | -0.16(-1.51%) |
Aug 23, 2016 | 10.66 | 10.72 | 10.24 | 10.40 | 849,817 | -0.16(-1.48%) |
Aug 22, 2016 | 10.82 | 11.17 | 10.49 | 10.55 | 1,327,817 | +0.09(+0.84%) |
Aug 19, 2016 | 10.02 | 10.63 | 10.02 | 10.47 | 1,024,321 | +0.42(+4.18%) |
Aug 18, 2016 | 9.547 | 10.16 | 9.450 | 10.05 | 1,234,555 | +0.74(+7.98%) |
Aug 17, 2016 | 9.117 | 9.762 | 9.059 | 9.303 | 1,089,397 | +0.69(+8.06%) |
Aug 16, 2016 | 8.687 | 8.697 | 8.228 | 8.609 | 432,930 | -0.08(-0.90%) |
Aug 15, 2016 | 8.189 | 8.756 | 8.150 | 8.687 | 494,972 | +0.61(+7.50%) |
Aug 12, 2016 | 7.710 | 8.296 | 7.651 | 8.081 | 557,385 | +0.48(+6.30%) |
Aug 11, 2016 | 7.651 | 8.081 | 7.036 | 7.603 | 1,187,035 | +1.16(+18.06%) |
Aug 10, 2016 | 6.469 | 6.518 | 6.381 | 6.440 | 229,414 | -0.02(-0.30%) |
Aug 09, 2016 | 6.674 | 6.752 | 6.391 | 6.459 | 320,374 | -0.16(-2.36%) |
Aug 08, 2016 | 6.596 | 6.733 | 6.557 | 6.616 | 170,469 | +0.06(+0.89%) |
Aug 05, 2016 | 6.352 | 6.596 | 6.293 | 6.557 | 210,036 | +0.27(+4.35%) |
Aug 04, 2016 | 6.244 | 6.352 | 6.225 | 6.283 | 135,412 | +0.05(+0.78%) |
Aug 03, 2016 | 6.186 | 6.332 | 6.176 | 6.235 | 101,277 | +0.06(+0.95%) |
Aug 02, 2016 | 6.205 | 6.225 | 6.127 | 6.176 | 223,616 | -0.01(-0.16%) |