Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 8.400 | 8.850 | 8.350 | 8.500 | 506,534 | +0.10(+1.19%) |
Oct 28, 2016 | 8.300 | 8.550 | 8.150 | 8.400 | 337,848 | +0.05(+0.60%) |
Oct 27, 2016 | 8.650 | 8.750 | 8.250 | 8.350 | 238,607 | -0.20(-2.34%) |
Oct 26, 2016 | 9.000 | 9.000 | 8.450 | 8.550 | 399,802 | -0.45(-5.00%) |
Oct 25, 2016 | 9.000 | 9.100 | 8.900 | 9.000 | 96,480 | +0.00(+0.00%) |
Oct 24, 2016 | 9.000 | 9.350 | 8.850 | 9.000 | 323,612 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.100 | 8.900 | 9.000 | 45,012 | -0.05(-0.55%) |
Oct 20, 2016 | 9.050 | 9.200 | 8.975 | 9.050 | 87,562 | -0.10(-1.09%) |
Oct 19, 2016 | 9.050 | 9.350 | 8.900 | 9.150 | 321,524 | +0.15(+1.67%) |
Oct 18, 2016 | 8.950 | 9.100 | 8.800 | 9.000 | 101,391 | +0.10(+1.12%) |
Oct 17, 2016 | 8.750 | 8.950 | 8.650 | 8.900 | 79,219 | +0.11(+1.25%) |
Oct 14, 2016 | 8.690 | 8.890 | 8.650 | 8.790 | 190,317 | +0.13(+1.50%) |
Oct 13, 2016 | 8.600 | 8.700 | 8.490 | 8.660 | 121,500 | +0.01(+0.12%) |
Oct 12, 2016 | 8.600 | 8.760 | 8.560 | 8.650 | 102,844 | +0.01(+0.12%) |
Oct 11, 2016 | 8.750 | 8.840 | 8.540 | 8.640 | 130,020 | -0.11(-1.26%) |
Oct 10, 2016 | 8.750 | 8.950 | 8.720 | 8.750 | 157,193 | +0.01(+0.11%) |
Oct 07, 2016 | 8.540 | 8.760 | 8.510 | 8.740 | 140,328 | +0.18(+2.10%) |
Oct 06, 2016 | 8.660 | 8.720 | 8.460 | 8.560 | 342,122 | -0.09(-1.04%) |
Oct 05, 2016 | 8.680 | 8.800 | 8.570 | 8.650 | 622,885 | -0.05(-0.57%) |
Oct 04, 2016 | 8.670 | 9.080 | 8.470 | 8.700 | 513,085 | +0.05(+0.58%) |
Oct 03, 2016 | 8.590 | 8.700 | 8.400 | 8.650 | 335,085 | +0.00(+0.00%) |
Sep 30, 2016 | 8.770 | 8.870 | 8.610 | 8.650 | 291,806 | -0.11(-1.26%) |
Sep 29, 2016 | 9.140 | 9.155 | 8.740 | 8.760 | 113,299 | -0.39(-4.26%) |
Sep 28, 2016 | 9.070 | 9.230 | 8.860 | 9.150 | 159,463 | +0.13(+1.44%) |
Sep 27, 2016 | 8.870 | 9.230 | 8.710 | 9.020 | 208,381 | +0.12(+1.35%) |
Sep 26, 2016 | 9.070 | 9.410 | 8.790 | 8.900 | 244,556 | -0.22(-2.41%) |
Sep 23, 2016 | 9.080 | 9.190 | 8.970 | 9.120 | 223,110 | +0.01(+0.11%) |
Sep 22, 2016 | 9.050 | 9.170 | 8.880 | 9.110 | 124,789 | +0.15(+1.67%) |
Sep 21, 2016 | 9.170 | 9.590 | 8.890 | 8.960 | 117,826 | -0.20(-2.18%) |
Sep 20, 2016 | 9.100 | 9.370 | 8.860 | 9.160 | 336,521 | +0.08(+0.88%) |
Sep 19, 2016 | 9.660 | 9.969 | 8.988 | 9.080 | 338,792 | -0.57(-5.91%) |
Sep 16, 2016 | 10.24 | 10.24 | 9.620 | 9.650 | 392,616 | -0.32(-3.21%) |
Sep 15, 2016 | 10.03 | 10.29 | 9.845 | 9.970 | 114,792 | -0.06(-0.60%) |
Sep 14, 2016 | 9.870 | 10.33 | 9.830 | 10.03 | 176,208 | +0.26(+2.66%) |
Sep 13, 2016 | 9.700 | 10.08 | 9.591 | 9.770 | 155,537 | -0.03(-0.31%) |
Sep 12, 2016 | 9.790 | 10.14 | 9.660 | 9.800 | 161,743 | -0.05(-0.51%) |
Sep 09, 2016 | 10.27 | 10.32 | 9.830 | 9.850 | 139,538 | -0.53(-5.11%) |
Sep 08, 2016 | 10.29 | 10.55 | 10.22 | 10.38 | 76,645 | +0.04(+0.39%) |
Sep 07, 2016 | 10.43 | 10.65 | 10.30 | 10.34 | 124,625 | -0.16(-1.52%) |
Sep 06, 2016 | 10.23 | 10.59 | 10.20 | 10.50 | 118,024 | +0.27(+2.64%) |
Sep 02, 2016 | 10.55 | 10.23 | 10.23 | 10.23 | 139,000 | -0.28(-2.66%) |
Sep 01, 2016 | 10.48 | 10.54 | 10.12 | 10.51 | 117,556 | +0.00(+0.00%) |
Aug 31, 2016 | 10.21 | 10.75 | 10.13 | 10.51 | 137,133 | +0.29(+2.84%) |
Aug 30, 2016 | 10.37 | 10.45 | 10.19 | 10.22 | 168,915 | -0.12(-1.16%) |
Aug 29, 2016 | 10.30 | 10.61 | 10.24 | 10.34 | 145,017 | +0.03(+0.29%) |
Aug 26, 2016 | 10.23 | 10.52 | 10.14 | 10.31 | 92,662 | +0.01(+0.10%) |
Aug 25, 2016 | 10.26 | 10.44 | 10.22 | 10.30 | 99,788 | +0.00(+0.00%) |
Aug 24, 2016 | 10.47 | 10.63 | 10.24 | 10.30 | 92,244 | -0.22(-2.09%) |
Aug 23, 2016 | 10.70 | 10.70 | 10.45 | 10.52 | 107,380 | -0.09(-0.85%) |
Aug 22, 2016 | 10.40 | 10.86 | 10.22 | 10.61 | 105,496 | +0.21(+2.02%) |
Aug 19, 2016 | 10.22 | 10.43 | 10.20 | 10.40 | 172,009 | +0.10(+0.97%) |
Aug 18, 2016 | 10.25 | 10.55 | 10.05 | 10.30 | 134,847 | +0.04(+0.39%) |
Aug 17, 2016 | 10.25 | 10.37 | 10.20 | 10.26 | 97,377 | -0.02(-0.19%) |
Aug 16, 2016 | 10.45 | 10.59 | 10.06 | 10.28 | 159,032 | -0.25(-2.37%) |
Aug 15, 2016 | 10.38 | 10.67 | 9.893 | 10.53 | 501,971 | -0.06(-0.57%) |
Aug 12, 2016 | 10.74 | 10.83 | 10.55 | 10.59 | 133,413 | -0.11(-1.03%) |
Aug 11, 2016 | 10.70 | 10.76 | 10.56 | 10.70 | 143,192 | -0.04(-0.37%) |
Aug 10, 2016 | 10.97 | 11.05 | 10.62 | 10.74 | 168,326 | -0.22(-2.01%) |
Aug 09, 2016 | 10.80 | 11.01 | 10.43 | 10.96 | 324,736 | +0.11(+1.01%) |
Aug 08, 2016 | 10.59 | 10.93 | 10.06 | 10.85 | 234,690 | +0.25(+2.36%) |
Aug 05, 2016 | 9.720 | 11.81 | 8.750 | 10.60 | 1,390,856 | +2.34(+28.33%) |
Aug 04, 2016 | 8.670 | 8.750 | 8.200 | 8.260 | 264,502 | -0.43(-4.95%) |
Aug 03, 2016 | 8.730 | 8.810 | 8.530 | 8.690 | 152,398 | -0.04(-0.46%) |
Aug 02, 2016 | 8.880 | 8.960 | 8.610 | 8.730 | 229,658 | -0.14(-1.58%) |