Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.800 | 8.900 | 8.550 | 8.850 | 104,828 | +0.10(+1.14%) |
Oct 28, 2016 | 8.500 | 9.000 | 8.300 | 8.750 | 91,727 | +0.20(+2.34%) |
Oct 27, 2016 | 8.900 | 9.000 | 8.550 | 8.550 | 131,831 | -0.35(-3.93%) |
Oct 26, 2016 | 9.300 | 9.400 | 8.900 | 8.900 | 101,687 | -0.45(-4.81%) |
Oct 25, 2016 | 9.450 | 9.600 | 9.200 | 9.350 | 52,915 | -0.15(-1.58%) |
Oct 24, 2016 | 9.450 | 9.550 | 9.200 | 9.500 | 66,101 | +0.15(+1.60%) |
Oct 21, 2016 | 9.450 | 9.450 | 9.150 | 9.350 | 55,140 | -0.20(-2.09%) |
Oct 20, 2016 | 9.450 | 9.600 | 9.400 | 9.550 | 39,600 | +0.05(+0.53%) |
Oct 19, 2016 | 9.400 | 9.650 | 9.350 | 9.500 | 66,034 | +0.15(+1.60%) |
Oct 18, 2016 | 9.350 | 9.500 | 9.300 | 9.350 | 92,052 | +0.15(+1.63%) |
Oct 17, 2016 | 9.550 | 9.650 | 9.150 | 9.200 | 197,490 | -0.40(-4.17%) |
Oct 14, 2016 | 9.600 | 9.750 | 9.450 | 9.600 | 63,535 | +0.00(+0.00%) |
Oct 13, 2016 | 9.850 | 9.950 | 9.550 | 9.600 | 65,491 | -0.35(-3.52%) |
Oct 12, 2016 | 9.800 | 10.10 | 9.400 | 9.950 | 54,977 | +0.15(+1.53%) |
Oct 11, 2016 | 10.15 | 10.15 | 9.750 | 9.800 | 74,170 | -0.25(-2.49%) |
Oct 10, 2016 | 9.950 | 10.23 | 9.929 | 10.05 | 143,643 | +0.05(+0.50%) |
Oct 07, 2016 | 10.22 | 10.25 | 9.980 | 10.00 | 133,513 | -0.25(-2.44%) |
Oct 06, 2016 | 10.42 | 10.42 | 10.24 | 10.25 | 91,956 | -0.19(-1.82%) |
Oct 05, 2016 | 10.55 | 10.56 | 10.34 | 10.44 | 144,284 | -0.04(-0.38%) |
Oct 04, 2016 | 10.23 | 10.58 | 10.23 | 10.48 | 146,336 | +0.07(+0.67%) |
Oct 03, 2016 | 11.20 | 11.49 | 10.40 | 10.41 | 269,435 | -0.83(-7.38%) |
Sep 30, 2016 | 10.81 | 11.25 | 10.77 | 11.24 | 240,429 | +0.45(+4.17%) |
Sep 29, 2016 | 10.69 | 10.96 | 10.64 | 10.79 | 93,254 | +0.14(+1.31%) |
Sep 28, 2016 | 10.49 | 10.65 | 10.49 | 10.65 | 115,826 | +0.14(+1.33%) |
Sep 27, 2016 | 10.36 | 10.59 | 10.36 | 10.51 | 147,495 | +0.11(+1.06%) |
Sep 26, 2016 | 10.31 | 10.45 | 10.24 | 10.40 | 143,631 | +0.11(+1.07%) |
Sep 23, 2016 | 10.34 | 10.49 | 10.28 | 10.29 | 141,073 | -0.12(-1.15%) |
Sep 22, 2016 | 10.25 | 10.44 | 10.07 | 10.41 | 130,420 | +0.24(+2.36%) |
Sep 21, 2016 | 10.09 | 10.18 | 10.00 | 10.17 | 115,310 | +0.12(+1.19%) |
Sep 20, 2016 | 9.900 | 10.09 | 9.880 | 10.05 | 66,775 | +0.16(+1.62%) |
Sep 19, 2016 | 9.950 | 10.10 | 9.790 | 9.890 | 116,630 | -0.01(-0.10%) |
Sep 16, 2016 | 9.850 | 10.00 | 9.680 | 9.900 | 204,346 | +0.04(+0.41%) |
Sep 15, 2016 | 9.720 | 9.865 | 9.490 | 9.860 | 122,208 | +0.13(+1.34%) |
Sep 14, 2016 | 9.720 | 9.850 | 9.530 | 9.730 | 90,242 | +0.04(+0.41%) |
Sep 13, 2016 | 9.790 | 9.845 | 9.540 | 9.690 | 119,962 | -0.19(-1.92%) |
Sep 12, 2016 | 9.700 | 9.890 | 9.630 | 9.880 | 137,485 | +0.18(+1.86%) |
Sep 09, 2016 | 10.02 | 10.11 | 9.630 | 9.700 | 132,221 | -0.38(-3.77%) |
Sep 08, 2016 | 10.14 | 10.21 | 10.01 | 10.08 | 154,628 | -0.12(-1.18%) |
Sep 07, 2016 | 10.19 | 10.25 | 10.12 | 10.20 | 159,205 | +0.03(+0.29%) |
Sep 06, 2016 | 10.18 | 10.29 | 10.10 | 10.17 | 132,946 | +0.02(+0.20%) |
Sep 02, 2016 | 9.990 | 10.15 | 10.15 | 10.15 | 88,200 | +0.17(+1.70%) |
Sep 01, 2016 | 9.970 | 10.12 | 9.920 | 9.980 | 110,933 | -0.02(-0.20%) |
Aug 31, 2016 | 10.05 | 10.25 | 9.860 | 10.00 | 186,653 | -0.09(-0.89%) |
Aug 30, 2016 | 9.750 | 10.24 | 9.724 | 10.09 | 153,916 | +0.35(+3.59%) |
Aug 29, 2016 | 9.660 | 9.770 | 9.630 | 9.740 | 75,142 | +0.07(+0.72%) |
Aug 26, 2016 | 9.740 | 9.750 | 9.460 | 9.670 | 69,249 | -0.05(-0.51%) |
Aug 25, 2016 | 9.670 | 9.800 | 9.670 | 9.720 | 91,843 | -0.01(-0.10%) |
Aug 24, 2016 | 9.650 | 9.770 | 9.520 | 9.730 | 125,949 | -0.03(-0.31%) |
Aug 23, 2016 | 9.670 | 9.850 | 9.670 | 9.760 | 136,587 | +0.10(+1.04%) |
Aug 22, 2016 | 9.770 | 9.840 | 9.650 | 9.660 | 132,845 | -0.11(-1.13%) |
Aug 19, 2016 | 9.710 | 9.880 | 9.250 | 9.770 | 132,584 | +0.05(+0.51%) |
Aug 18, 2016 | 9.590 | 9.720 | 9.390 | 9.720 | 89,104 | +0.12(+1.25%) |
Aug 17, 2016 | 9.620 | 9.660 | 9.290 | 9.600 | 74,708 | -0.03(-0.31%) |
Aug 16, 2016 | 9.600 | 9.650 | 9.270 | 9.630 | 116,890 | +0.23(+2.45%) |
Aug 15, 2016 | 9.470 | 9.570 | 9.270 | 9.400 | 152,717 | -0.03(-0.32%) |
Aug 12, 2016 | 9.540 | 9.660 | 9.420 | 9.430 | 116,879 | -0.12(-1.26%) |
Aug 11, 2016 | 9.550 | 9.710 | 9.490 | 9.550 | 122,756 | +0.06(+0.63%) |
Aug 10, 2016 | 9.310 | 9.540 | 9.310 | 9.490 | 183,135 | +0.16(+1.71%) |
Aug 09, 2016 | 9.370 | 9.440 | 9.250 | 9.330 | 148,436 | -0.06(-0.64%) |
Aug 08, 2016 | 9.260 | 9.450 | 9.140 | 9.390 | 181,892 | +0.07(+0.75%) |
Aug 05, 2016 | 8.920 | 9.390 | 8.580 | 9.320 | 292,982 | +0.43(+4.84%) |
Aug 04, 2016 | 8.970 | 9.410 | 8.500 | 8.890 | 464,377 | +0.72(+8.81%) |
Aug 03, 2016 | 8.110 | 8.370 | 7.920 | 8.170 | 178,110 | +0.04(+0.49%) |
Aug 02, 2016 | 8.270 | 8.310 | 8.090 | 8.130 | 87,283 | -0.14(-1.69%) |