Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.310 | 8.390 | 7.960 | 8.100 | 405,500 | -0.17(-2.06%) |
Oct 28, 2016 | 8.440 | 8.600 | 8.260 | 8.270 | 256,053 | -0.22(-2.59%) |
Oct 27, 2016 | 8.850 | 8.920 | 8.380 | 8.490 | 349,752 | -0.33(-3.74%) |
Oct 26, 2016 | 8.780 | 8.870 | 8.690 | 8.820 | 318,502 | +0.00(+0.00%) |
Oct 25, 2016 | 8.820 | 8.900 | 8.660 | 8.820 | 263,994 | -0.04(-0.45%) |
Oct 24, 2016 | 8.910 | 8.990 | 8.760 | 8.860 | 313,097 | -0.03(-0.34%) |
Oct 21, 2016 | 9.080 | 9.150 | 8.820 | 8.890 | 303,301 | -0.21(-2.31%) |
Oct 20, 2016 | 8.750 | 9.230 | 8.750 | 9.100 | 489,984 | +0.33(+3.76%) |
Oct 19, 2016 | 8.930 | 9.020 | 8.560 | 8.770 | 411,784 | -0.14(-1.57%) |
Oct 18, 2016 | 8.710 | 9.010 | 8.660 | 8.910 | 401,266 | +0.30(+3.48%) |
Oct 17, 2016 | 8.450 | 8.700 | 8.270 | 8.610 | 581,325 | +0.08(+0.94%) |
Oct 14, 2016 | 9.110 | 9.141 | 8.530 | 8.530 | 837,993 | -0.50(-5.54%) |
Oct 13, 2016 | 8.940 | 9.160 | 8.920 | 9.030 | 575,464 | -0.06(-0.66%) |
Oct 12, 2016 | 9.370 | 9.510 | 9.010 | 9.090 | 570,398 | -0.31(-3.30%) |
Oct 11, 2016 | 9.610 | 9.680 | 9.120 | 9.400 | 528,521 | -0.30(-3.09%) |
Oct 10, 2016 | 9.440 | 9.900 | 9.440 | 9.700 | 403,477 | +0.34(+3.63%) |
Oct 07, 2016 | 9.650 | 9.740 | 9.100 | 9.360 | 650,927 | -0.30(-3.11%) |
Oct 06, 2016 | 10.07 | 10.08 | 9.470 | 9.660 | 868,446 | -0.38(-3.78%) |
Oct 05, 2016 | 10.39 | 10.50 | 9.820 | 10.04 | 1,006,265 | -0.26(-2.52%) |
Oct 04, 2016 | 10.43 | 10.58 | 10.11 | 10.30 | 1,075,729 | -0.09(-0.87%) |
Oct 03, 2016 | 9.360 | 10.73 | 9.310 | 10.39 | 2,664,265 | +1.03(+11.00%) |
Sep 30, 2016 | 9.000 | 9.390 | 8.900 | 9.360 | 842,982 | +0.45(+5.05%) |
Sep 29, 2016 | 9.350 | 9.400 | 8.900 | 8.910 | 670,803 | -0.48(-5.11%) |
Sep 28, 2016 | 9.080 | 9.480 | 9.035 | 9.390 | 731,975 | +0.29(+3.19%) |
Sep 27, 2016 | 8.940 | 9.210 | 8.920 | 9.100 | 618,321 | +0.17(+1.90%) |
Sep 26, 2016 | 9.280 | 9.330 | 8.900 | 8.930 | 601,083 | -0.35(-3.77%) |
Sep 23, 2016 | 9.400 | 9.710 | 9.220 | 9.280 | 763,368 | -0.13(-1.38%) |
Sep 22, 2016 | 9.220 | 9.490 | 9.125 | 9.410 | 827,118 | +0.28(+3.07%) |
Sep 21, 2016 | 9.140 | 9.220 | 8.830 | 9.130 | 542,870 | +0.01(+0.11%) |
Sep 20, 2016 | 9.210 | 9.330 | 9.070 | 9.120 | 325,862 | -0.05(-0.55%) |
Sep 19, 2016 | 9.240 | 9.420 | 9.070 | 9.170 | 432,964 | -0.02(-0.22%) |
Sep 16, 2016 | 9.080 | 9.350 | 9.070 | 9.190 | 512,794 | +0.03(+0.33%) |
Sep 15, 2016 | 8.940 | 9.160 | 8.890 | 9.160 | 591,735 | +0.17(+1.89%) |
Sep 14, 2016 | 8.870 | 9.100 | 8.810 | 8.990 | 561,674 | +0.19(+2.16%) |
Sep 13, 2016 | 9.150 | 9.200 | 8.670 | 8.800 | 657,642 | -0.41(-4.45%) |
Sep 12, 2016 | 8.910 | 9.220 | 8.600 | 9.210 | 702,692 | +0.08(+0.88%) |
Sep 09, 2016 | 9.790 | 9.860 | 9.095 | 9.130 | 753,698 | -0.67(-6.84%) |
Sep 08, 2016 | 9.270 | 9.899 | 9.220 | 9.800 | 1,122,152 | +0.52(+5.60%) |
Sep 07, 2016 | 9.330 | 9.330 | 9.050 | 9.280 | 771,019 | +0.03(+0.32%) |
Sep 06, 2016 | 9.000 | 9.250 | 8.961 | 9.250 | 680,902 | +0.44(+4.99%) |
Sep 02, 2016 | 9.040 | 8.810 | 8.810 | 8.810 | 377,800 | -0.11(-1.23%) |
Sep 01, 2016 | 8.920 | 9.028 | 8.730 | 8.920 | 503,544 | +0.05(+0.56%) |
Aug 31, 2016 | 9.170 | 9.180 | 8.620 | 8.870 | 808,273 | -0.36(-3.90%) |
Aug 30, 2016 | 9.400 | 9.440 | 9.140 | 9.230 | 630,096 | -0.13(-1.39%) |
Aug 29, 2016 | 9.080 | 9.430 | 9.010 | 9.360 | 846,107 | +0.29(+3.20%) |
Aug 26, 2016 | 9.090 | 9.189 | 8.900 | 9.070 | 602,892 | +0.03(+0.33%) |
Aug 25, 2016 | 9.000 | 9.280 | 8.940 | 9.040 | 862,107 | -0.03(-0.33%) |
Aug 24, 2016 | 9.410 | 9.440 | 8.935 | 9.070 | 1,157,877 | -0.34(-3.61%) |
Aug 23, 2016 | 9.250 | 9.550 | 9.140 | 9.410 | 689,468 | +0.16(+1.73%) |
Aug 22, 2016 | 9.160 | 9.290 | 8.960 | 9.250 | 777,359 | +0.14(+1.54%) |
Aug 19, 2016 | 9.130 | 9.250 | 8.810 | 9.110 | 1,125,025 | +0.06(+0.66%) |
Aug 18, 2016 | 8.910 | 9.220 | 8.790 | 9.050 | 908,277 | +0.09(+1.00%) |
Aug 17, 2016 | 8.990 | 9.055 | 8.680 | 8.960 | 848,500 | -0.02(-0.22%) |
Aug 16, 2016 | 9.750 | 9.750 | 8.960 | 8.980 | 2,093,334 | -0.43(-4.57%) |
Aug 15, 2016 | 9.520 | 9.650 | 9.300 | 9.410 | 777,708 | -0.08(-0.84%) |
Aug 12, 2016 | 8.990 | 9.652 | 8.990 | 9.490 | 1,161,562 | +0.53(+5.92%) |
Aug 11, 2016 | 9.370 | 9.385 | 8.930 | 8.960 | 1,759,032 | -0.34(-3.66%) |
Aug 10, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 1,104,203 | +0.08(+0.87%) |
Aug 09, 2016 | 8.500 | 9.485 | 8.500 | 9.220 | 1,682,293 | +0.67(+7.84%) |
Aug 08, 2016 | 8.540 | 8.650 | 8.420 | 8.550 | 1,047,227 | +0.09(+1.06%) |
Aug 05, 2016 | 8.700 | 8.940 | 8.330 | 8.460 | 2,037,671 | +0.49(+6.15%) |
Aug 04, 2016 | 8.150 | 8.200 | 7.790 | 7.970 | 1,008,302 | -0.03(-0.38%) |
Aug 03, 2016 | 7.700 | 8.500 | 7.570 | 8.000 | 1,506,101 | +0.38(+4.99%) |
Aug 02, 2016 | 7.440 | 7.735 | 7.430 | 7.620 | 578,730 | +0.12(+1.60%) |