Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.550 | 8.630 | 8.330 | 8.350 | 699,376 | -0.19(-2.22%) |
Sep 29, 2016 | 8.650 | 8.730 | 8.520 | 8.540 | 466,297 | -0.13(-1.50%) |
Sep 28, 2016 | 8.680 | 8.747 | 8.590 | 8.670 | 407,404 | -0.01(-0.12%) |
Sep 27, 2016 | 8.650 | 8.760 | 8.500 | 8.680 | 593,030 | +0.06(+0.70%) |
Sep 26, 2016 | 8.520 | 8.685 | 8.500 | 8.620 | 691,725 | +0.04(+0.47%) |
Sep 23, 2016 | 8.740 | 8.840 | 8.560 | 8.580 | 692,948 | -0.20(-2.28%) |
Sep 22, 2016 | 8.310 | 8.835 | 8.260 | 8.780 | 1,126,269 | +0.51(+6.17%) |
Sep 21, 2016 | 8.040 | 8.340 | 8.020 | 8.270 | 977,445 | +0.23(+2.86%) |
Sep 20, 2016 | 7.900 | 8.270 | 7.800 | 8.040 | 1,217,879 | +0.35(+4.55%) |
Sep 19, 2016 | 7.710 | 7.830 | 7.460 | 7.690 | 1,150,055 | +0.02(+0.26%) |
Sep 16, 2016 | 7.450 | 7.770 | 7.410 | 7.670 | 1,005,967 | +0.21(+2.82%) |
Sep 15, 2016 | 7.360 | 7.480 | 7.330 | 7.460 | 756,436 | +0.05(+0.67%) |
Sep 14, 2016 | 7.350 | 7.580 | 7.325 | 7.410 | 864,286 | +0.00(+0.00%) |
Sep 13, 2016 | 7.350 | 7.480 | 7.240 | 7.410 | 840,253 | -0.06(-0.80%) |
Sep 12, 2016 | 7.250 | 7.480 | 7.150 | 7.470 | 898,013 | +0.09(+1.22%) |
Sep 09, 2016 | 7.410 | 7.505 | 7.250 | 7.380 | 1,105,239 | -0.03(-0.40%) |
Sep 08, 2016 | 7.590 | 7.590 | 7.265 | 7.410 | 1,419,308 | -0.18(-2.37%) |
Sep 07, 2016 | 7.950 | 8.020 | 7.560 | 7.590 | 1,399,231 | -0.34(-4.29%) |
Sep 06, 2016 | 7.930 | 8.000 | 7.800 | 7.930 | 773,924 | +0.06(+0.76%) |
Sep 02, 2016 | 7.890 | 7.870 | 7.870 | 7.870 | 826,700 | -0.12(-1.50%) |
Sep 01, 2016 | 7.930 | 8.070 | 7.890 | 7.990 | 814,212 | +0.02(+0.25%) |
Aug 31, 2016 | 7.820 | 8.190 | 7.810 | 7.970 | 1,049,831 | +0.09(+1.14%) |
Aug 30, 2016 | 7.900 | 7.970 | 7.800 | 7.880 | 740,201 | -0.04(-0.51%) |
Aug 29, 2016 | 7.750 | 8.180 | 7.660 | 7.920 | 1,114,045 | +0.16(+2.06%) |
Aug 26, 2016 | 7.930 | 8.020 | 7.680 | 7.760 | 702,624 | -0.16(-2.02%) |
Aug 25, 2016 | 7.820 | 7.970 | 7.730 | 7.920 | 850,313 | +0.03(+0.38%) |
Aug 24, 2016 | 8.140 | 8.350 | 7.820 | 7.890 | 998,963 | -0.23(-2.83%) |
Aug 23, 2016 | 8.070 | 8.575 | 8.070 | 8.120 | 1,148,767 | +0.04(+0.50%) |
Aug 22, 2016 | 8.250 | 8.300 | 7.820 | 8.080 | 1,820,580 | -0.40(-4.72%) |
Aug 19, 2016 | 8.690 | 8.690 | 8.395 | 8.480 | 1,115,347 | -0.08(-0.93%) |
Aug 18, 2016 | 8.500 | 8.680 | 8.360 | 8.560 | 1,156,414 | -0.01(-0.12%) |
Aug 17, 2016 | 8.850 | 8.940 | 8.341 | 8.570 | 1,630,578 | -0.31(-3.49%) |
Aug 16, 2016 | 9.090 | 9.090 | 8.850 | 8.880 | 1,157,309 | -0.20(-2.20%) |
Aug 15, 2016 | 8.840 | 9.120 | 8.825 | 9.080 | 1,079,427 | +0.15(+1.68%) |
Aug 12, 2016 | 9.040 | 9.120 | 8.763 | 8.930 | 1,371,461 | -0.08(-0.89%) |
Aug 11, 2016 | 9.070 | 9.175 | 8.940 | 9.010 | 745,431 | +0.04(+0.45%) |
Aug 10, 2016 | 9.320 | 9.530 | 8.930 | 8.970 | 947,321 | -0.34(-3.65%) |
Aug 09, 2016 | 9.750 | 9.940 | 9.310 | 9.310 | 1,135,044 | -0.38(-3.92%) |
Aug 08, 2016 | 10.15 | 10.23 | 9.590 | 9.690 | 1,693,477 | -0.15(-1.52%) |
Aug 05, 2016 | 8.370 | 9.890 | 8.165 | 9.840 | 6,579,028 | -2.79(-22.09%) |
Aug 04, 2016 | 12.62 | 12.77 | 12.36 | 12.63 | 1,336,934 | -0.06(-0.47%) |
Aug 03, 2016 | 12.44 | 12.84 | 12.44 | 12.69 | 703,089 | +0.09(+0.71%) |
Aug 02, 2016 | 12.43 | 12.69 | 12.12 | 12.60 | 874,883 | +0.21(+1.69%) |
Aug 01, 2016 | 11.70 | 12.42 | 11.65 | 12.39 | 765,820 | +0.68(+5.81%) |
Jul 29, 2016 | 11.77 | 11.90 | 11.40 | 11.71 | 469,705 | +0.00(+0.00%) |
Jul 28, 2016 | 11.45 | 11.77 | 11.32 | 11.71 | 590,952 | +0.31(+2.72%) |
Jul 27, 2016 | 11.45 | 11.54 | 11.27 | 11.40 | 396,193 | +0.00(+0.00%) |
Jul 26, 2016 | 11.30 | 11.59 | 11.29 | 11.40 | 253,244 | +0.07(+0.62%) |
Jul 25, 2016 | 11.25 | 11.48 | 11.08 | 11.33 | 348,127 | +0.14(+1.25%) |
Jul 22, 2016 | 11.18 | 11.31 | 11.04 | 11.19 | 569,961 | +0.05(+0.45%) |
Jul 21, 2016 | 11.89 | 11.96 | 11.12 | 11.14 | 599,256 | -0.73(-6.15%) |
Jul 20, 2016 | 11.77 | 12.04 | 11.58 | 11.87 | 572,043 | +0.18(+1.54%) |
Jul 19, 2016 | 11.98 | 12.16 | 11.47 | 11.69 | 313,153 | -0.31(-2.58%) |
Jul 18, 2016 | 11.62 | 12.17 | 11.53 | 12.00 | 530,609 | +0.43(+3.72%) |
Jul 15, 2016 | 11.59 | 11.80 | 11.44 | 11.57 | 512,802 | -0.03(-0.26%) |
Jul 14, 2016 | 11.97 | 12.02 | 11.53 | 11.60 | 359,098 | -0.19(-1.61%) |
Jul 13, 2016 | 12.00 | 12.20 | 11.71 | 11.79 | 332,821 | -0.25(-2.08%) |
Jul 12, 2016 | 11.83 | 12.18 | 11.64 | 12.04 | 603,724 | +0.40(+3.44%) |
Jul 11, 2016 | 11.15 | 11.87 | 10.99 | 11.64 | 994,061 | +1.07(+10.12%) |
Jul 08, 2016 | 10.33 | 10.57 | 10.28 | 10.57 | 695,099 | +0.29(+2.82%) |
Jul 07, 2016 | 10.28 | 10.48 | 10.13 | 10.28 | 311,726 | +0.14(+1.38%) |
Jul 05, 2016 | 10.40 | 10.49 | 9.850 | 10.14 | 638,160 | -0.45(-4.25%) |