Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 9.380 | 9.490 | 9.140 | 9.440 | 772,447 | +0.10(+1.07%) |
Sep 29, 2016 | 9.290 | 9.430 | 9.160 | 9.340 | 705,903 | +0.07(+0.76%) |
Sep 28, 2016 | 9.080 | 9.300 | 9.000 | 9.270 | 488,723 | +0.23(+2.54%) |
Sep 27, 2016 | 8.820 | 9.200 | 8.600 | 9.040 | 459,903 | +0.17(+1.92%) |
Sep 26, 2016 | 8.970 | 8.970 | 8.780 | 8.870 | 331,567 | -0.12(-1.33%) |
Sep 23, 2016 | 8.950 | 9.090 | 8.650 | 8.990 | 355,525 | -0.04(-0.44%) |
Sep 22, 2016 | 8.920 | 9.060 | 8.895 | 9.030 | 387,293 | +0.21(+2.38%) |
Sep 21, 2016 | 8.750 | 8.930 | 8.630 | 8.820 | 401,368 | +0.12(+1.38%) |
Sep 20, 2016 | 8.810 | 8.810 | 8.620 | 8.700 | 529,477 | -0.10(-1.14%) |
Sep 19, 2016 | 8.420 | 8.860 | 8.420 | 8.800 | 1,466,060 | +0.41(+4.89%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.310 | 8.390 | 1,783,873 | -0.09(-1.06%) |
Sep 15, 2016 | 8.470 | 8.510 | 8.300 | 8.480 | 505,761 | -0.02(-0.24%) |
Sep 14, 2016 | 8.470 | 8.560 | 8.430 | 8.500 | 566,008 | -0.01(-0.12%) |
Sep 13, 2016 | 8.520 | 8.530 | 8.330 | 8.510 | 942,698 | -0.10(-1.16%) |
Sep 12, 2016 | 8.420 | 8.650 | 8.090 | 8.610 | 2,015,927 | -0.22(-2.49%) |
Sep 09, 2016 | 9.190 | 9.190 | 8.830 | 8.830 | 748,156 | -0.42(-4.54%) |
Sep 08, 2016 | 9.370 | 9.400 | 9.220 | 9.250 | 542,409 | -0.11(-1.18%) |
Sep 07, 2016 | 9.530 | 9.680 | 9.260 | 9.360 | 774,402 | -0.12(-1.27%) |
Sep 06, 2016 | 9.740 | 9.820 | 9.450 | 9.480 | 932,546 | -0.19(-1.96%) |
Sep 02, 2016 | 9.870 | 9.670 | 9.670 | 9.670 | 584,300 | -0.16(-1.63%) |
Sep 01, 2016 | 9.650 | 9.920 | 9.650 | 9.830 | 939,917 | +0.18(+1.87%) |
Aug 31, 2016 | 9.680 | 9.970 | 9.490 | 9.650 | 982,850 | -0.02(-0.21%) |
Aug 30, 2016 | 10.17 | 10.17 | 9.650 | 9.670 | 1,082,055 | +0.17(+1.79%) |
Aug 29, 2016 | 9.260 | 9.725 | 9.240 | 9.500 | 953,169 | +0.23(+2.48%) |
Aug 26, 2016 | 9.600 | 9.860 | 9.200 | 9.270 | 1,540,895 | -0.33(-3.44%) |
Aug 25, 2016 | 10.40 | 10.51 | 9.550 | 9.600 | 2,057,619 | -1.02(-9.60%) |
Aug 24, 2016 | 10.83 | 10.84 | 10.55 | 10.62 | 480,049 | -0.21(-1.94%) |
Aug 23, 2016 | 10.57 | 10.85 | 10.45 | 10.83 | 560,943 | +0.22(+2.07%) |
Aug 22, 2016 | 10.77 | 10.77 | 10.35 | 10.61 | 608,703 | -0.16(-1.49%) |
Aug 19, 2016 | 10.69 | 10.89 | 10.55 | 10.77 | 488,547 | +0.07(+0.65%) |
Aug 18, 2016 | 10.87 | 11.00 | 10.60 | 10.70 | 676,828 | -0.11(-1.02%) |
Aug 17, 2016 | 10.86 | 10.91 | 10.58 | 10.81 | 483,588 | +0.00(+0.00%) |
Aug 16, 2016 | 10.78 | 10.96 | 10.59 | 10.81 | 900,714 | -0.04(-0.37%) |
Aug 15, 2016 | 10.75 | 11.00 | 10.50 | 10.85 | 588,483 | +0.13(+1.21%) |
Aug 12, 2016 | 10.81 | 10.87 | 10.60 | 10.72 | 589,891 | -0.13(-1.20%) |
Aug 11, 2016 | 10.95 | 11.13 | 10.66 | 10.85 | 667,209 | -0.07(-0.64%) |
Aug 10, 2016 | 10.86 | 11.00 | 10.62 | 10.92 | 931,410 | +0.07(+0.65%) |
Aug 09, 2016 | 10.73 | 11.13 | 10.68 | 10.85 | 1,411,342 | +0.17(+1.59%) |
Aug 08, 2016 | 10.41 | 10.95 | 10.28 | 10.68 | 1,023,627 | +0.45(+4.40%) |
Aug 05, 2016 | 10.00 | 10.42 | 9.950 | 10.23 | 1,916,378 | +0.30(+3.02%) |
Aug 04, 2016 | 9.300 | 10.00 | 9.300 | 9.930 | 1,199,745 | +0.65(+7.00%) |
Aug 03, 2016 | 9.150 | 9.380 | 9.010 | 9.280 | 314,810 | +0.19(+2.09%) |
Aug 02, 2016 | 9.750 | 9.790 | 9.070 | 9.090 | 622,855 | -0.67(-6.86%) |
Aug 01, 2016 | 9.450 | 9.790 | 9.320 | 9.760 | 843,721 | +0.39(+4.16%) |
Jul 29, 2016 | 9.080 | 9.440 | 8.850 | 9.370 | 484,825 | +0.22(+2.40%) |
Jul 28, 2016 | 9.250 | 9.410 | 9.020 | 9.150 | 466,796 | -0.07(-0.76%) |
Jul 27, 2016 | 9.450 | 9.620 | 9.190 | 9.220 | 701,946 | -0.23(-2.43%) |
Jul 26, 2016 | 9.320 | 9.450 | 9.260 | 9.450 | 247,319 | +0.18(+1.94%) |
Jul 25, 2016 | 8.910 | 9.450 | 8.910 | 9.270 | 715,371 | +0.28(+3.11%) |
Jul 22, 2016 | 8.860 | 9.020 | 8.790 | 8.990 | 207,906 | +0.11(+1.24%) |
Jul 21, 2016 | 8.840 | 9.110 | 8.840 | 8.880 | 367,381 | +0.06(+0.68%) |
Jul 20, 2016 | 8.580 | 8.985 | 8.311 | 8.820 | 408,646 | +0.20(+2.32%) |
Jul 19, 2016 | 8.680 | 8.840 | 8.600 | 8.620 | 262,260 | -0.04(-0.46%) |
Jul 18, 2016 | 8.500 | 8.710 | 8.470 | 8.660 | 603,842 | +0.26(+3.10%) |
Jul 15, 2016 | 8.660 | 8.660 | 8.250 | 8.400 | 999,405 | -0.17(-1.98%) |
Jul 14, 2016 | 8.750 | 8.814 | 8.520 | 8.570 | 355,552 | -0.05(-0.58%) |
Jul 13, 2016 | 9.120 | 9.160 | 8.550 | 8.620 | 730,632 | -0.46(-5.07%) |
Jul 12, 2016 | 8.970 | 9.250 | 8.970 | 9.080 | 536,760 | +0.16(+1.79%) |
Jul 11, 2016 | 8.690 | 9.000 | 8.690 | 8.920 | 313,807 | +0.20(+2.29%) |
Jul 08, 2016 | 8.000 | 8.760 | 8.070 | 8.720 | 982,402 | +0.65(+8.05%) |
Jul 07, 2016 | 7.990 | 8.140 | 7.920 | 8.070 | 477,442 | +0.19(+2.41%) |
Jul 05, 2016 | 7.850 | 7.950 | 7.630 | 7.880 | 401,996 | -0.09(-1.13%) |