Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 6.332 | 6.352 | 6.107 | 6.186 | 234,434 | -0.19(-2.91%) |
Jul 29, 2016 | 6.235 | 6.420 | 6.215 | 6.371 | 98,598 | +0.14(+2.19%) |
Jul 28, 2016 | 6.391 | 6.430 | 6.200 | 6.235 | 213,154 | -0.12(-1.85%) |
Jul 27, 2016 | 6.401 | 6.498 | 6.283 | 6.352 | 119,574 | +0.02(+0.31%) |
Jul 26, 2016 | 6.332 | 6.440 | 6.283 | 6.332 | 109,966 | +0.05(+0.78%) |
Jul 25, 2016 | 6.449 | 6.469 | 6.166 | 6.283 | 196,218 | -0.17(-2.58%) |
Jul 22, 2016 | 6.283 | 6.459 | 6.195 | 6.449 | 218,964 | +0.21(+3.29%) |
Jul 21, 2016 | 6.254 | 6.371 | 6.205 | 6.244 | 71,040 | -0.02(-0.31%) |
Jul 20, 2016 | 6.059 | 6.303 | 5.971 | 6.264 | 179,648 | +0.21(+3.39%) |
Jul 19, 2016 | 6.440 | 6.449 | 6.059 | 6.059 | 242,979 | -0.38(-5.92%) |
Jul 18, 2016 | 6.117 | 6.469 | 6.117 | 6.440 | 206,497 | +0.31(+5.10%) |
Jul 15, 2016 | 6.352 | 6.391 | 6.127 | 6.127 | 294,930 | -0.21(-3.24%) |
Jul 14, 2016 | 6.274 | 6.381 | 6.156 | 6.332 | 267,393 | +0.10(+1.57%) |
Jul 13, 2016 | 6.303 | 6.557 | 6.186 | 6.235 | 350,363 | -0.03(-0.47%) |
Jul 12, 2016 | 6.068 | 6.313 | 6.059 | 6.264 | 344,549 | +0.26(+4.40%) |
Jul 11, 2016 | 5.824 | 6.020 | 5.775 | 6.000 | 302,698 | +0.23(+4.07%) |
Jul 08, 2016 | 5.463 | 5.834 | 5.375 | 5.765 | 272,840 | +0.39(+7.27%) |
Jul 07, 2016 | 5.130 | 5.433 | 5.081 | 5.375 | 1,160,728 | +0.28(+5.57%) |
Jul 06, 2016 | 5.072 | 5.228 | 4.954 | 5.091 | 528,657 | -0.02(-0.38%) |
Jul 05, 2016 | 5.316 | 5.345 | 4.886 | 5.111 | 312,417 | -0.23(-4.39%) |