Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.08 | 11.33 | 10.99 | 11.33 | 49,035 | +0.25(+2.26%) |
Sep 29, 2016 | 11.05 | 11.20 | 10.98 | 11.08 | 38,004 | +0.04(+0.32%) |
Sep 28, 2016 | 11.15 | 11.24 | 10.81 | 11.04 | 74,874 | -0.05(-0.50%) |
Sep 27, 2016 | 11.02 | 11.18 | 10.85 | 11.10 | 47,322 | +0.05(+0.45%) |
Sep 26, 2016 | 11.13 | 11.13 | 10.70 | 11.05 | 54,720 | +0.01(+0.09%) |
Sep 23, 2016 | 11.06 | 11.11 | 11.00 | 11.04 | 54,713 | -0.03(-0.27%) |
Sep 22, 2016 | 11.20 | 11.30 | 11.00 | 11.07 | 77,555 | -0.04(-0.36%) |
Sep 21, 2016 | 11.44 | 11.49 | 11.04 | 11.11 | 106,920 | -0.14(-1.24%) |
Sep 20, 2016 | 11.18 | 11.60 | 11.18 | 11.25 | 119,238 | +0.10(+0.90%) |
Sep 19, 2016 | 10.87 | 11.15 | 10.60 | 11.15 | 96,457 | +0.70(+6.70%) |
Sep 16, 2016 | 10.46 | 10.99 | 10.31 | 10.45 | 174,491 | +0.38(+3.77%) |
Sep 15, 2016 | 9.800 | 10.13 | 9.800 | 10.07 | 42,683 | +0.29(+2.97%) |
Sep 14, 2016 | 9.750 | 9.900 | 9.700 | 9.780 | 23,872 | +0.08(+0.82%) |
Sep 13, 2016 | 9.750 | 9.750 | 9.650 | 9.700 | 28,263 | -0.05(-0.51%) |
Sep 12, 2016 | 9.770 | 9.900 | 9.550 | 9.750 | 86,962 | -0.23(-2.30%) |
Sep 09, 2016 | 10.27 | 10.27 | 9.850 | 9.980 | 54,668 | -0.26(-2.54%) |
Sep 08, 2016 | 10.18 | 10.25 | 10.06 | 10.24 | 47,398 | +0.01(+0.10%) |
Sep 07, 2016 | 9.990 | 10.30 | 9.860 | 10.23 | 75,203 | +0.39(+3.96%) |
Sep 06, 2016 | 9.570 | 9.920 | 9.500 | 9.840 | 77,554 | +0.34(+3.58%) |
Sep 02, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.08(+0.85%) | |
Sep 01, 2016 | 9.620 | 9.620 | 9.400 | 9.420 | 50,338 | -0.23(-2.38%) |
Aug 31, 2016 | 9.550 | 9.840 | 9.500 | 9.650 | 32,993 | +0.15(+1.58%) |
Aug 30, 2016 | 9.450 | 9.700 | 9.380 | 9.500 | 173,858 | +0.07(+0.74%) |
Aug 29, 2016 | 9.600 | 9.600 | 9.430 | 9.430 | 35,365 | -0.17(-1.77%) |
Aug 26, 2016 | 9.600 | 9.650 | 9.580 | 9.600 | 43,665 | +0.00(+0.00%) |
Aug 25, 2016 | 9.540 | 9.600 | 9.520 | 9.600 | 24,535 | +0.13(+1.37%) |
Aug 24, 2016 | 9.560 | 9.600 | 9.420 | 9.470 | 26,584 | -0.12(-1.25%) |
Aug 23, 2016 | 9.580 | 9.600 | 9.520 | 9.590 | 33,968 | -0.01(-0.10%) |
Aug 22, 2016 | 9.660 | 9.800 | 9.510 | 9.600 | 41,652 | +0.10(+1.05%) |
Aug 19, 2016 | 9.550 | 9.840 | 9.430 | 9.500 | 56,346 | +0.00(+0.00%) |
Aug 18, 2016 | 9.210 | 9.690 | 9.210 | 9.500 | 49,221 | +0.27(+2.93%) |
Aug 17, 2016 | 9.040 | 9.240 | 8.950 | 9.230 | 39,167 | +0.22(+2.44%) |
Aug 16, 2016 | 8.990 | 9.010 | 8.860 | 9.010 | 25,819 | +0.08(+0.90%) |
Aug 15, 2016 | 8.850 | 8.940 | 8.770 | 8.930 | 33,875 | +0.17(+1.94%) |
Aug 12, 2016 | 8.970 | 9.150 | 8.750 | 8.760 | 43,296 | -0.19(-2.12%) |
Aug 11, 2016 | 8.760 | 9.100 | 8.760 | 8.950 | 130,325 | +0.35(+4.07%) |
Aug 10, 2016 | 8.610 | 8.670 | 8.600 | 8.600 | 34,265 | -0.07(-0.81%) |
Aug 09, 2016 | 8.660 | 8.750 | 8.620 | 8.670 | 35,953 | +0.00(+0.00%) |
Aug 08, 2016 | 8.850 | 8.850 | 8.600 | 8.670 | 77,428 | +0.11(+1.29%) |
Aug 05, 2016 | 8.500 | 8.710 | 8.500 | 8.560 | 25,665 | +0.01(+0.12%) |
Aug 04, 2016 | 8.330 | 8.770 | 8.330 | 8.550 | 45,131 | +0.14(+1.66%) |
Aug 03, 2016 | 8.500 | 8.520 | 8.410 | 8.410 | 17,668 | -0.10(-1.18%) |
Aug 02, 2016 | 8.580 | 8.580 | 8.295 | 8.510 | 47,512 | -0.09(-1.05%) |
Jul 29, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.17(-1.94%) | |
Jul 28, 2016 | 8.500 | 8.800 | 8.500 | 8.770 | 44,628 | +0.22(+2.57%) |
Jul 27, 2016 | 8.710 | 8.710 | 8.380 | 8.550 | 38,764 | -0.16(-1.84%) |
Jul 26, 2016 | 8.800 | 8.880 | 8.600 | 8.710 | 28,452 | -0.07(-0.80%) |
Jul 25, 2016 | 8.830 | 8.910 | 8.750 | 8.780 | 21,964 | -0.07(-0.79%) |
Jul 22, 2016 | 8.940 | 8.940 | 8.820 | 8.850 | 10,264 | -0.05(-0.56%) |
Jul 21, 2016 | 8.900 | 8.950 | 8.840 | 8.900 | 8,944 | +0.00(+0.00%) |
Jul 20, 2016 | 9.000 | 9.015 | 8.900 | 8.900 | 20,054 | -0.10(-1.11%) |
Jul 19, 2016 | 8.950 | 9.000 | 8.920 | 9.000 | 21,126 | +0.00(+0.00%) |
Jul 18, 2016 | 8.990 | 9.000 | 8.800 | 9.000 | 22,578 | +0.00(+0.00%) |
Jul 15, 2016 | 8.960 | 9.020 | 8.830 | 9.000 | 44,768 | +0.09(+1.01%) |
Jul 14, 2016 | 8.950 | 9.150 | 8.900 | 8.910 | 85,960 | +0.00(+0.00%) |
Jul 13, 2016 | 8.850 | 9.070 | 8.670 | 8.910 | 74,403 | +0.08(+0.91%) |
Jul 12, 2016 | 8.800 | 8.830 | 8.500 | 8.830 | 37,674 | +0.08(+0.91%) |
Jul 11, 2016 | 8.680 | 8.800 | 8.680 | 8.750 | 114,070 | +0.19(+2.22%) |
Jul 08, 2016 | 8.580 | 8.380 | 8.560 | 23,718 | +0.18(+2.15%) | |
Jul 07, 2016 | 8.410 | 8.500 | 8.250 | 8.380 | 156,813 | -0.41(-4.66%) |
Jul 05, 2016 | 8.500 | 8.820 | 8.450 | 8.790 | 84,651 | +0.30(+3.53%) |