Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.650 | 8.650 | 8.450 | 8.450 | 48,147 | -0.25(-2.87%) |
Oct 28, 2016 | 8.750 | 8.950 | 8.600 | 8.700 | 27,085 | -0.20(-2.25%) |
Oct 27, 2016 | 9.050 | 9.050 | 8.622 | 8.900 | 26,815 | +0.00(+0.00%) |
Oct 26, 2016 | 9.050 | 9.200 | 8.850 | 8.900 | 64,908 | -0.25(-2.73%) |
Oct 25, 2016 | 9.250 | 9.300 | 9.100 | 9.150 | 66,242 | -0.10(-1.08%) |
Oct 24, 2016 | 9.600 | 9.600 | 9.250 | 9.250 | 58,112 | -0.20(-2.12%) |
Oct 21, 2016 | 9.400 | 9.500 | 9.350 | 9.450 | 72,678 | +0.00(+0.00%) |
Oct 20, 2016 | 9.500 | 9.500 | 9.400 | 9.450 | 79,226 | +0.00(+0.00%) |
Oct 19, 2016 | 9.500 | 9.575 | 9.400 | 9.450 | 27,948 | +0.00(+0.00%) |
Oct 18, 2016 | 9.600 | 9.650 | 9.400 | 9.450 | 50,223 | +0.00(+0.00%) |
Oct 17, 2016 | 9.200 | 9.550 | 9.042 | 9.450 | 92,853 | +0.25(+2.72%) |
Oct 14, 2016 | 9.350 | 9.400 | 9.050 | 9.200 | 79,627 | -0.20(-2.13%) |
Oct 13, 2016 | 9.500 | 9.550 | 9.250 | 9.400 | 71,554 | -0.25(-2.59%) |
Oct 12, 2016 | 9.900 | 9.900 | 9.250 | 9.650 | 104,851 | -0.10(-1.03%) |
Oct 11, 2016 | 10.10 | 10.10 | 9.550 | 9.750 | 172,193 | -0.50(-4.88%) |
Oct 10, 2016 | 9.350 | 10.30 | 9.250 | 10.25 | 556,770 | +0.87(+9.28%) |
Oct 07, 2016 | 9.330 | 9.420 | 9.160 | 9.380 | 62,358 | +0.02(+0.21%) |
Oct 06, 2016 | 9.250 | 9.390 | 9.105 | 9.360 | 48,808 | +0.04(+0.43%) |
Oct 05, 2016 | 9.340 | 9.350 | 9.180 | 9.320 | 42,425 | +0.07(+0.76%) |
Oct 04, 2016 | 9.440 | 9.480 | 9.170 | 9.250 | 37,228 | -0.14(-1.49%) |
Oct 03, 2016 | 9.500 | 9.555 | 9.130 | 9.390 | 57,561 | -0.01(-0.11%) |
Sep 30, 2016 | 9.220 | 9.490 | 9.220 | 9.400 | 209,476 | +0.24(+2.62%) |
Sep 29, 2016 | 9.290 | 9.400 | 9.140 | 9.160 | 50,138 | -0.12(-1.29%) |
Sep 28, 2016 | 9.230 | 9.460 | 9.170 | 9.280 | 45,065 | -0.08(-0.85%) |
Sep 27, 2016 | 9.060 | 9.440 | 9.060 | 9.360 | 71,253 | +0.24(+2.63%) |
Sep 26, 2016 | 9.330 | 9.410 | 9.080 | 9.120 | 74,064 | -0.30(-3.18%) |
Sep 23, 2016 | 9.360 | 9.480 | 9.251 | 9.420 | 66,109 | -0.08(-0.84%) |
Sep 22, 2016 | 9.590 | 9.590 | 9.350 | 9.500 | 113,900 | +0.06(+0.64%) |
Sep 21, 2016 | 9.560 | 9.570 | 9.210 | 9.440 | 63,461 | -0.01(-0.11%) |
Sep 20, 2016 | 9.750 | 9.750 | 9.420 | 9.450 | 97,509 | -0.19(-1.97%) |
Sep 19, 2016 | 9.280 | 9.780 | 9.200 | 9.640 | 183,796 | +0.33(+3.54%) |
Sep 16, 2016 | 8.970 | 9.340 | 8.830 | 9.310 | 275,798 | +0.47(+5.32%) |
Sep 15, 2016 | 8.670 | 8.920 | 8.580 | 8.840 | 69,829 | +0.18(+2.08%) |
Sep 14, 2016 | 8.600 | 8.760 | 8.545 | 8.660 | 115,098 | +0.06(+0.70%) |
Sep 13, 2016 | 8.870 | 8.910 | 8.510 | 8.600 | 67,247 | -0.49(-5.39%) |
Sep 12, 2016 | 8.690 | 9.100 | 8.510 | 9.090 | 87,809 | +0.39(+4.48%) |
Sep 09, 2016 | 8.910 | 8.930 | 8.650 | 8.700 | 90,033 | -0.30(-3.33%) |
Sep 08, 2016 | 9.210 | 9.210 | 8.860 | 9.000 | 72,516 | -0.16(-1.75%) |
Sep 07, 2016 | 8.930 | 9.230 | 8.610 | 9.160 | 145,729 | +0.27(+3.04%) |
Sep 06, 2016 | 8.980 | 9.000 | 8.780 | 8.890 | 61,251 | -0.07(-0.78%) |
Sep 02, 2016 | 8.810 | 8.960 | 8.960 | 8.960 | 61,600 | +0.25(+2.87%) |
Sep 01, 2016 | 8.770 | 8.770 | 8.550 | 8.710 | 63,279 | -0.07(-0.80%) |
Aug 31, 2016 | 8.960 | 8.960 | 8.730 | 8.780 | 79,334 | -0.16(-1.79%) |
Aug 30, 2016 | 8.990 | 8.990 | 8.740 | 8.940 | 59,644 | +0.07(+0.79%) |
Aug 29, 2016 | 8.940 | 8.970 | 8.760 | 8.870 | 36,485 | -0.03(-0.34%) |
Aug 26, 2016 | 8.980 | 9.020 | 8.700 | 8.900 | 125,156 | +0.00(+0.00%) |
Aug 25, 2016 | 8.720 | 9.000 | 8.501 | 8.900 | 115,621 | +0.13(+1.48%) |
Aug 24, 2016 | 8.970 | 8.990 | 8.720 | 8.770 | 75,644 | -0.20(-2.23%) |
Aug 23, 2016 | 9.290 | 9.300 | 8.860 | 8.970 | 95,976 | -0.23(-2.50%) |
Aug 22, 2016 | 9.000 | 9.250 | 8.720 | 9.200 | 243,168 | +0.12(+1.32%) |
Aug 19, 2016 | 9.000 | 9.190 | 8.920 | 9.080 | 147,120 | +0.07(+0.78%) |
Aug 18, 2016 | 9.150 | 9.250 | 8.920 | 9.010 | 96,200 | -0.15(-1.64%) |
Aug 17, 2016 | 9.230 | 9.265 | 9.070 | 9.160 | 86,679 | -0.05(-0.54%) |
Aug 16, 2016 | 9.090 | 9.350 | 9.090 | 9.210 | 99,352 | +0.07(+0.77%) |
Aug 15, 2016 | 8.890 | 9.600 | 8.890 | 9.140 | 273,943 | +0.25(+2.81%) |
Aug 12, 2016 | 8.150 | 8.900 | 8.150 | 8.890 | 132,594 | +0.63(+7.63%) |
Aug 11, 2016 | 8.370 | 8.570 | 8.240 | 8.260 | 107,417 | -0.08(-0.96%) |
Aug 10, 2016 | 8.330 | 8.500 | 8.270 | 8.340 | 87,790 | +0.03(+0.36%) |
Aug 09, 2016 | 8.290 | 8.410 | 8.127 | 8.310 | 151,121 | -0.04(-0.48%) |
Aug 08, 2016 | 8.460 | 8.460 | 8.300 | 8.350 | 77,826 | -0.13(-1.53%) |
Aug 05, 2016 | 8.300 | 8.500 | 8.140 | 8.480 | 178,563 | +0.24(+2.91%) |
Aug 04, 2016 | 7.500 | 8.599 | 7.150 | 8.240 | 453,588 | +1.61(+24.28%) |
Aug 03, 2016 | 6.890 | 6.990 | 6.550 | 6.630 | 103,227 | -0.24(-3.49%) |
Aug 02, 2016 | 6.920 | 7.003 | 6.660 | 6.870 | 54,689 | -0.05(-0.72%) |